Get the Stockscreener App
10.82
2.32%
0.245
After Hours:
10.90
0.075
+0.69%
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 May 07, 2025, is $10.82.
- 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 44.14% to $10.82 now.
- The 52-week high stock price for GECC is $11.39, representing a 5.21% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for GECC is $8.8701, indicating a -18.06% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $10.89 | $10.56 | $0.335 | 73,769.0 | +2.32% |
| May 06, 2025 | $10.58 | $10.03 | $0.55 | 41,194.0 | +5.69% |
| May 05, 2025 | $10.16 | $10.00 | $0.1628 | 10,512.0 | -0.81% |
| May 02, 2025 | $10.25 | $10.06 | $0.1923 | 17,813.0 | +1.33% |
| May 01, 2025 | $10.09 | $9.96 | $0.1309 | 16,742.0 | -1.68% |
| Apr 30, 2025 | $10.15 | $10.03 | $0.1188 | 9,695.0 | +0.00% |
| Apr 29, 2025 | $10.16 | $9.95 | $0.2145 | 14,671.0 | -0.25% |
| Apr 28, 2025 | $10.28 | $10.01 | $0.27 | 16,094.0 | +0.15% |
| Apr 25, 2025 | $10.15 | $9.91 | $0.2434 | 10,272.0 | +0.80% |
| Apr 24, 2025 | $10.15 | $9.80 | $0.35 | 16,013.0 | +1.10% |
| Apr 23, 2025 | $10.19 | $9.95 | $0.2364 | 11,799.0 | -0.60% |
| Apr 22, 2025 | $10.26 | $10.00 | $0.26 | 9,667.0 | -1.86% |
| Apr 21, 2025 | $10.26 | $9.96 | $0.3027 | 8,879.0 | -0.39% |
| Apr 17, 2025 | $10.26 | $9.85 | $0.41 | 19,339.0 | +1.49% |
| Apr 16, 2025 | $10.26 | $9.81 | $0.4488 | 17,466.0 | +1.41% |
| Apr 15, 2025 | $10.26 | $9.88 | $0.38 | 57,118.0 | +0.81% |
| Apr 14, 2025 | $9.89 | $9.26 | $0.6266 | 70,936.0 | +4.06% |
| Apr 11, 2025 | $9.80 | $9.22 | $0.58 | 16,401.0 | -0.16% |
| Apr 10, 2025 | $9.70 | $9.22 | $0.4765 | 19,188.0 | -0.52% |
| Apr 09, 2025 | $9.76 | $8.87 | $0.8899 | 43,335.0 | +3.69% |
| Apr 08, 2025 | $9.64 | $8.97 | $0.669 | 34,580.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.89 | $9.96 | $0.935 | 233,799.0 | +6.86% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):