Great Elm Capital Corp. - GECC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	10.91	10.96	10.96	10.98	10.9	50,961
July 10, 2025	10.94	10.95	10.95	10.95	10.87	33,400
July 09, 2025	10.9	10.94	10.94	10.95	10.84	28,717
July 08, 2025	10.93	10.84	10.84	10.95	10.83	14,522
July 07, 2025	10.95	10.93	10.93	10.95	10.86	40,744
July 03, 2025	10.95	10.93	10.93	10.95	10.8	58,446
July 02, 2025	10.9	10.95	10.95	10.95	10.86	37,444
July 01, 2025	10.74	10.85	10.85	10.95	10.74	36,344
June 30, 2025	10.79	10.67	10.67	10.85	10.45	34,224
June 27, 2025	10.42	10.77	10.77	10.78	10.42	19,500
June 26, 2025	10.41	10.5	10.5	10.56	10.37	6,100
June 25, 2025	10.57	10.51	10.51	10.6	10.28	19,500
June 24, 2025	10.51	10.5	10.5	10.52	10.36	8,523
June 23, 2025	10.45	10.32	10.32	10.53	10.26	13,117
June 20, 2025	10.54	10.5	10.5	10.61	10.5	8,600
June 18, 2025	10.42	10.59	10.59	10.62	10.42	14,100
June 17, 2025	10.49	10.31	10.31	10.59	10.26	13,933
June 16, 2025	10.51	10.51	10.51	10.86	10.4	27,845
June 13, 2025	11	11.05	10.68	11.07	10.91	46,060
June 12, 2025	11.01	10.99	10.99	11.05	10.9	26,876
June 11, 2025	11.19	11.1	11.1	11.2	11.02	17,761
June 10, 2025	11.2	11.11	11.11	11.2	10.97	19,705
June 09, 2025	10.79	11.04	11.04	11.18	10.72	36,818
June 06, 2025	10.65	10.71	10.71	10.75	10.61	28,909
June 05, 2025	10.64	10.58	10.58	10.65	10.55	22,011
June 04, 2025	10.6	10.6	10.6	10.65	10.53	20,300
June 03, 2025	10.65	10.58	10.58	10.65	10.52	9,633
June 02, 2025	10.64	10.58	10.58	10.65	10.51	9,816
May 30, 2025	10.49	10.63	10.63	10.7	10.49	13,834
May 29, 2025	10.56	10.57	10.57	10.68	10.4	12,616
May 28, 2025	10.59	10.53	10.53	10.69	10.29	48,794
May 27, 2025	10.55	10.69	10.69	10.7	10.5	7,343
May 23, 2025	10.53	10.64	10.64	10.65	10.47	8,000
May 22, 2025	10.61	10.66	10.66	10.66	10.6	12,947
May 21, 2025	10.58	10.66	10.66	10.67	10.51	19,833
May 20, 2025	10.52	10.66	10.66	10.66	10.51	29,300
May 19, 2025	10.56	10.6	10.6	10.6	10.47	16,843
May 16, 2025	10.52	10.56	10.56	10.65	10.43	28,291
May 15, 2025	10.54	10.53	10.53	10.55	10.4	12,732
May 14, 2025	10.58	10.53	10.53	10.67	10.5	19,024
May 13, 2025	10.7	10.56	10.56	10.71	10.5	10,798
May 12, 2025	10.9	10.61	10.61	10.92	10.59	24,200
May 09, 2025	10.9	10.85	10.85	10.95	10.72	33,919
May 08, 2025	10.94	10.83	10.83	10.95	10.47	9,500
May 07, 2025	10.63	10.83	10.83	10.9	10.56	73,807
May 06, 2025	10.05	10.58	10.58	10.58	10.03	41,200
May 05, 2025	10.1	10.01	10.01	10.16	10	10,512
May 02, 2025	10.1	10.09	10.09	10.25	10.06	17,810
May 01, 2025	10.04	9.96	9.96	10.09	9.96	16,867
April 30, 2025	10.06	10.13	10.14	10.15	10.03	9,596
April 29, 2025	10.11	10.13	10.13	10.16	9.95	14,900
April 28, 2025	10.01	10.15	10.15	10.28	10.01	16,100
April 25, 2025	10.15	10.14	10.14	10.15	9.91	10,270
April 24, 2025	9.96	10.06	10.06	10.15	9.8	16,013
April 23, 2025	10.01	9.95	9.95	10.19	9.95	11,800
April 22, 2025	10.14	10.01	10.01	10.26	10	9,700
April 21, 2025	10.23	10.2	10.2	10.26	9.96	8,900
April 17, 2025	10.21	10.24	10.24	10.26	9.85	19,190
April 16, 2025	10.05	10.09	10.09	10.26	9.81	17,500
April 15, 2025	9.88	9.95	9.95	10.26	9.88	57,118

Great Elm Capital Corp. (GECC) NASDAQ