Great Elm Capital Corp. (GECC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GECC Historical Return
If you invested $1000 in Great Elm Capital Corp. (GECC) since IPO date, it would be worth $243.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $512.12, while $1000 invested 1 year ago would be worth $657.53. This corresponds to total returns of -75.66%, -48.79%, -34.25%, respectively, with annualized returns of -13.28%, -12.52%, -34.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GECC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.28 | 5.28 | 5.28 | 5.44 | 5.22 | 56,835 |
| September 29, 2026 | 5.15 | 5.25 | 5.25 | 5.32 | 5.14 | 62,896 |
| September 28, 2026 | 5.26 | 5.16 | 5.16 | 5.35 | 5.14 | 34,305 |
| September 25, 2026 | 5.27 | 5.28 | 5.28 | 5.43 | 5.26 | 12,742 |
| September 24, 2026 | 5.29 | 5.27 | 5.27 | 5.44 | 5.23 | 20,723 |
| September 23, 2026 | 5.41 | 5.3 | 5.3 | 5.44 | 5.27 | 14,604 |
| September 22, 2026 | 5.37 | 5.4 | 5.4 | 5.54 | 5.26 | 101,001 |
| September 21, 2026 | 5.45 | 5.37 | 5.37 | 5.51 | 5.35 | 23,085 |
| September 18, 2026 | 5.43 | 5.45 | 5.45 | 5.48 | 5.35 | 24,744 |
| September 17, 2026 | 5.38 | 5.44 | 5.44 | 5.54 | 5.24 | 78,643 |
| September 16, 2026 | 5.59 | 5.32 | 5.32 | 5.63 | 5.23 | 77,423 |
| September 15, 2026 | 5.95 | 5.58 | 5.58 | 5.95 | 5.56 | 136,113 |
| September 11, 2026 | 5.97 | 5.98 | 5.98 | 6.02 | 5.95 | 63,070 |
| September 10, 2026 | 5.94 | 5.97 | 5.97 | 6.01 | 5.9 | 26,669 |
| September 09, 2026 | 6 | 5.91 | 5.91 | 6.05 | 5.91 | 65,745 |
| September 08, 2026 | 5.99 | 6.01 | 6.01 | 6.14 | 5.99 | 41,366 |
| September 04, 2026 | 5.93 | 6 | 6 | 6.06 | 5.89 | 57,131 |
| September 03, 2026 | 6.09 | 5.95 | 5.95 | 6.09 | 5.95 | 30,534 |
| September 02, 2026 | 5.9 | 5.92 | 5.92 | 5.98 | 5.8 | 83,813 |
| September 01, 2026 | 6.08 | 6 | 6 | 6.11 | 5.98 | 39,388 |
| August 31, 2026 | 6.14 | 6.12 | 6.12 | 6.25 | 6.01 | 94,802 |
| August 28, 2026 | 5.99 | 6.13 | 6.13 | 6.13 | 5.97 | 67,643 |
| August 27, 2026 | 6 | 5.99 | 5.99 | 6.01 | 5.9 | 16,780 |
| August 26, 2026 | 5.93 | 5.99 | 5.99 | 6.03 | 5.9 | 11,573 |
| August 25, 2026 | 6.04 | 5.94 | 5.94 | 6.05 | 5.83 | 24,793 |
| August 24, 2026 | 6.02 | 6.03 | 6.03 | 6.09 | 5.98 | 91,041 |
| August 21, 2026 | 6 | 5.99 | 5.99 | 6.03 | 5.88 | 48,830 |
| August 20, 2026 | 5.9 | 6 | 6 | 6 | 5.86 | 33,698 |
| August 19, 2026 | 5.8 | 5.87 | 5.87 | 5.94 | 5.77 | 0 |
| August 18, 2026 | 5.72 | 5.88 | 5.88 | 5.89 | 5.72 | 36,936 |
| August 17, 2026 | 5.63 | 5.74 | 5.74 | 5.85 | 5.63 | 37,211 |
| August 14, 2026 | 5.88 | 5.69 | 5.69 | 5.88 | 5.61 | 34,602 |
| August 13, 2026 | 5.89 | 5.83 | 5.83 | 5.89 | 5.8 | 0 |
| August 12, 2026 | 5.59 | 5.89 | 5.89 | 5.98 | 5.56 | 0 |
| August 11, 2026 | 5.64 | 5.63 | 5.63 | 5.75 | 5.55 | 41,989 |
| August 10, 2026 | 5.84 | 5.62 | 5.62 | 5.86 | 5.61 | 42,272 |
| August 07, 2026 | 5.69 | 5.88 | 5.88 | 5.88 | 5.58 | 0 |
| August 06, 2026 | 5.35 | 5.73 | 5.73 | 5.77 | 5.35 | 150,882 |
| August 05, 2026 | 5.33 | 5.16 | 5.16 | 5.38 | 5.15 | 44,736 |
| August 04, 2026 | 5.18 | 5.29 | 5.29 | 5.33 | 5.18 | 34,387 |
| August 03, 2026 | 5.11 | 5.17 | 5.17 | 5.34 | 5.1 | 41,436 |
| July 31, 2026 | 5.16 | 5.14 | 5.14 | 5.19 | 5.07 | 20,020 |
| July 30, 2026 | 5.14 | 5.19 | 5.19 | 5.19 | 5.03 | 33,489 |
| July 29, 2026 | 5.12 | 5.11 | 5.11 | 5.18 | 5.1 | 40,711 |
| July 28, 2026 | 5.08 | 5.08 | 5.08 | 5.23 | 5.07 | 63,573 |
| July 27, 2026 | 5.13 | 5.14 | 5.14 | 5.22 | 5.01 | 141,109 |
| July 23, 2026 | 5.19 | 5.21 | 5.21 | 5.33 | 5.12 | 53,515 |
| July 22, 2026 | 5.25 | 5.22 | 5.22 | 5.36 | 5.18 | 58,395 |
| July 21, 2026 | 5.34 | 5.27 | 5.27 | 5.41 | 5.27 | 39,133 |
| July 20, 2026 | 5.37 | 5.3 | 5.3 | 5.41 | 5.23 | 24,793 |
| July 17, 2026 | 5.43 | 5.34 | 5.34 | 5.49 | 5.3 | 44,688 |
| July 16, 2026 | 5.36 | 5.43 | 5.43 | 5.5 | 5.36 | 42,045 |
| July 15, 2026 | 5.37 | 5.46 | 5.46 | 5.5 | 5.27 | 71,955 |
| July 14, 2026 | 5.27 | 5.33 | 5.33 | 5.4 | 5.25 | 13,838 |
| July 13, 2026 | 5.24 | 5.3 | 5.3 | 5.38 | 5.21 | 49,201 |
| July 10, 2026 | 5.28 | 5.25 | 5.25 | 5.39 | 5.2 | 35,137 |
| July 09, 2026 | 5.2 | 5.27 | 5.27 | 5.35 | 5.15 | 38,223 |
| July 08, 2026 | 5.19 | 5.2 | 5.2 | 5.31 | 5.15 | 35,715 |
| July 07, 2026 | 5.3 | 5.21 | 5.21 | 5.35 | 5.14 | 33,872 |
| July 06, 2026 | 5.32 | 5.25 | 5.25 | 5.39 | 5.19 | 82,531 |
AD
