10.66
price down icon0.97%   -0.105
after-market After Hours: 10.67 0.005 +0.05%
loading

Great Elm Capital Corp Stock (GECC) Price History

The historical daily chart and data for Great Elm Capital Corp stock (GECC), adjusted for splits and dividends, show that the latest closing stock price as of June 30, 2025, is $10.66.
  • Great Elm Capital Corp all-time high stock price is $74.22, occurred on November 04, 2016.
  • The lowest Great Elm Capital Corp stock price recorded was $7.51 on June 16, 2023. Since then, Great Elm Capital Corp's stock price has risen over 42.01% to $10.66 now.
  • The 52-week high stock price for GECC is $11.39, representing a 6.78% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for GECC is $8.8701, indicating a -16.83% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Great Elm Capital Corp (GECC) stock in the beginning of 2024 was $18.53. The stock closed the year at $8.29, a loss of over -55.26% for the year.
The table below shows more information about GECC historical price data:
Date High Low High - Low Volume % Change
Jun 30, 2025 $10.85 $10.45 $0.40 34,204.0 -0.97%
Jun 27, 2025 $10.78 $10.42 $0.3649 19,462.0 +2.57%
Jun 26, 2025 $10.56 $10.37 $0.1957 6,093.0 -0.10%
Jun 25, 2025 $10.60 $10.28 $0.3169 19,453.0 +0.10%
Jun 24, 2025 $10.52 $10.36 $0.16 8,523.0 +1.74%
Jun 23, 2025 $10.53 $10.26 $0.27 13,117.0 -1.71%
Jun 20, 2025 $10.61 $10.50 $0.1135 8,577.0 -0.85%
Jun 18, 2025 $10.62 $10.42 $0.20 14,069.0 +2.72%
Jun 17, 2025 $10.59 $10.26 $0.331 13,933.0 -1.90%
Jun 16, 2025 $10.86 $10.26 $0.60 27,849.0 -4.89%
Jun 13, 2025 $11.07 $10.91 $0.1593 45,876.0 +0.55%
Jun 12, 2025 $11.05 $10.90 $0.15 25,876.0 -0.99%
Jun 11, 2025 $11.20 $11.02 $0.18 17,738.0 -0.09%
Jun 10, 2025 $11.20 $10.97 $0.23 19,255.0 +0.63%
Jun 09, 2025 $11.18 $10.72 $0.46 36,768.0 +3.04%
Jun 06, 2025 $10.75 $10.61 $0.1432 28,887.0 +1.27%
Jun 05, 2025 $10.65 $10.55 $0.1022 21,866.0 -0.19%
Jun 04, 2025 $10.65 $10.53 $0.119 20,253.0 +0.24%
Jun 03, 2025 $10.65 $10.52 $0.1299 9,673.0 -0.05%

Great Elm Capital Corp Stock (GECC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Great Elm Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GECC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Great Elm Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Great Elm Capital Corp Stock (GECC) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $11.20 $10.26 $0.94 435,482.0 +0.33%
May, 2025 $10.95 $9.96 $0.9899 467,544.0 +4.94%
Apr, 2025 $10.36 $8.87 $1.49 502,776.0 -0.59%
Mar, 2025 $11.39 $9.77 $1.62 583,978.0 -9.82%
Feb, 2025 $11.33 $10.39 $0.9447 213,315.0 +6.10%
Jan, 2025 $11.09 $10.01 $1.08 394,643.0 -3.09%

Great Elm Capital Corp Stock (GECC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.00 $9.96 $1.04 661,127.0 +6.94%
Nov, 2024 $10.37 $9.68 $0.69 268,603.0 +6.16%
Oct, 2024 $10.31 $9.68 $0.6326 262,410.0 -4.82%
Sep, 2024 $10.85 $9.60 $1.25 471,956.0 -3.93%
Aug, 2024 $10.87 $9.55 $1.32 428,968.0 -1.34%
Jul, 2024 $10.93 $9.92 $1.01 375,487.0 +0.52%
Jun, 2024 $11.00 $10.00 $0.9999 466,314.0 +4.45%
May, 2024 $10.48 $10.02 $0.4599 338,916.0 +0.69%
Apr, 2024 $11.31 $10.00 $1.31 291,669.0 -8.23%
Mar, 2024 $11.21 $10.21 $1.00 485,020.0 +4.34%
Feb, 2024 $10.95 $10.15 $0.80 311,180.0 -1.21%
Jan, 2024 $11.25 $10.55 $0.70 338,559.0 +0.80%

Great Elm Capital Corp Stock (GECC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.82 $9.96 $1.86 458,951.0 +4.36%
Nov, 2023 $10.20 $8.69 $1.51 301,266.0 +17.65%
Oct, 2023 $9.97 $8.38 $1.59 354,724.0 -12.16%
Sep, 2023 $10.25 $9.00 $1.25 650,359.0 -1.30%
Aug, 2023 $10.28 $8.18 $2.10 1,026,963.0 +19.93%
Jul, 2023 $8.49 $7.65 $0.84 504,962.0 +7.45%
Jun, 2023 $8.08 $7.51 $0.5699 1,012,148.0 -2.39%
May, 2023 $8.26 $7.86 $0.3993 653,755.0 -1.73%
Apr, 2023 $9.20 $7.90 $1.30 457,536.0 -10.11%
Mar, 2023 $10.00 $8.65 $1.35 958,270.0 -5.76%
Feb, 2023 $10.00 $9.01 $0.9899 311,169.0 +5.64%
Jan, 2023 $9.04 $8.20 $0.8363 327,408.0 +9.05%
asset_management STT
$106.34
price up icon 0.32%
asset_management RJF
$153.37
price up icon 0.09%
$173.20
price up icon 0.01%
asset_management AMP
$533.73
price up icon 1.07%
asset_management APO
$141.87
price down icon 0.73%
asset_management BAM
$55.28
price up icon 0.29%
Cap:     |  Volume (24h):