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) 10 years ago, it would be worth $258.38 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $482.19, while $1000 invested 1 year ago would be worth $710.64. This corresponds to total returns of -74.16%, -51.78%, -28.94%, respectively, with annualized returns of -12.65%, -13.57%, -28.94%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 5.02 | 5 | 5 | 5.07 | 4.96 | 24,803 |
| November 06, 2026 | 4.9 | 5 | 5 | 5.1 | 4.9 | 62,886 |
| November 05, 2026 | 5.05 | 5.02 | 5.02 | 5.11 | 4.93 | 353,566 |
| November 04, 2026 | 5.03 | 5.11 | 5.11 | 5.11 | 4.99 | 28,695 |
| November 03, 2026 | 5 | 5.03 | 5.03 | 5.15 | 4.96 | 104,774 |
| November 02, 2026 | 4.91 | 5 | 5 | 5.01 | 4.89 | 113,005 |
| October 30, 2026 | 5 | 4.95 | 4.95 | 5.01 | 4.9 | 54,149 |
| October 29, 2026 | 4.97 | 4.98 | 4.98 | 5.01 | 4.9 | 79,843 |
| October 28, 2026 | 4.94 | 4.99 | 4.99 | 4.99 | 4.85 | 15,449 |
| October 27, 2026 | 4.75 | 4.9 | 4.9 | 4.97 | 4.73 | 43,381 |
| October 26, 2026 | 4.75 | 4.7 | 4.7 | 4.88 | 4.7 | 36,565 |
| October 23, 2026 | 4.8 | 4.75 | 4.75 | 4.93 | 4.74 | 51,224 |
| October 22, 2026 | 4.91 | 4.8 | 4.8 | 4.95 | 4.8 | 65,982 |
| October 21, 2026 | 4.99 | 4.91 | 4.91 | 4.99 | 4.9 | 29,224 |
| October 20, 2026 | 4.94 | 4.9 | 4.9 | 4.99 | 4.9 | 67,511 |
| October 19, 2026 | 4.96 | 4.96 | 4.96 | 5 | 4.96 | 35,856 |
| October 16, 2026 | 5.01 | 4.97 | 4.97 | 5.02 | 4.95 | 36,238 |
| October 15, 2026 | 4.99 | 5.02 | 5.02 | 5.02 | 4.99 | 30,968 |
| October 14, 2026 | 4.99 | 5 | 5 | 5 | 4.95 | 22,628 |
| October 13, 2026 | 4.97 | 4.98 | 4.98 | 5.01 | 4.95 | 27,792 |
| October 12, 2026 | 5.01 | 4.98 | 4.98 | 5.02 | 4.95 | 42,022 |
| October 09, 2026 | 5.04 | 5 | 5 | 5.04 | 4.99 | 38,306 |
| October 08, 2026 | 4.99 | 5.06 | 5.06 | 5.09 | 4.95 | 25,160 |
| October 07, 2026 | 5 | 5.01 | 5.01 | 5.07 | 4.95 | 48,113 |
| October 06, 2026 | 4.99 | 5.01 | 5.01 | 5.06 | 4.94 | 30,005 |
| October 05, 2026 | 5.01 | 4.98 | 4.98 | 5.07 | 4.95 | 76,751 |
| October 02, 2026 | 5.1 | 5.02 | 5.02 | 5.3 | 4.99 | 59,220 |
| October 01, 2026 | 5.27 | 5.08 | 5.08 | 5.34 | 5.07 | 42,056 |
| 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 |
AD
