Great Elm Capital Corp. - Closed End Fund (GECC)
7.0450
+0.0950 (1.37%)
NASDAQ · Last Trade: Jan 1st, 7:20 AM EST
Historical Prices For Great Elm Capital Corp. - Closed End Fund (GECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 6.93 | 7.15 | 6.93 | 7.04 | 110,642 | 7.04 |
| 12/30/2025 | 6.85 | 7.05 | 6.85 | 6.95 | 65,286 | 6.95 |
| 12/29/2025 | 6.70 | 6.87 | 6.66 | 6.82 | 157,277 | 6.82 |
| 12/26/2025 | 6.73 | 6.85 | 6.66 | 6.76 | 59,188 | 6.76 |
| 12/24/2025 | 6.81 | 6.94 | 6.72 | 6.75 | 40,734 | 6.75 |
| 12/23/2025 | 6.65 | 6.90 | 6.65 | 6.82 | 78,376 | 6.82 |
| 12/22/2025 | 6.80 | 6.82 | 6.61 | 6.66 | 158,442 | 6.66 |
| 12/19/2025 | 7.01 | 7.10 | 6.64 | 6.70 | 145,133 | 6.70 |
| 12/18/2025 | 6.90 | 7.10 | 6.87 | 7.05 | 64,010 | 7.05 |
| 12/17/2025 | 6.96 | 7.05 | 6.82 | 6.86 | 184,053 | 6.86 |
| 12/16/2025 | 6.94 | 7.13 | 6.88 | 7.07 | 142,358 | 7.07 |
| 12/15/2025 | 7.39 | 7.48 | 6.91 | 6.93 | 282,167 | 6.93 |
| 12/12/2025 | 7.79 | 7.95 | 7.70 | 7.72 | 163,017 | 7.35 |
| 12/11/2025 | 7.70 | 7.84 | 7.57 | 7.74 | 155,828 | 7.37 |
| 12/10/2025 | 7.80 | 7.90 | 7.69 | 7.70 | 229,390 | 7.33 |
| 12/09/2025 | 7.81 | 7.92 | 7.77 | 7.84 | 102,166 | 7.46 |
| 12/08/2025 | 7.83 | 7.97 | 7.73 | 7.79 | 84,808 | 7.42 |
| 12/05/2025 | 7.90 | 7.97 | 7.79 | 7.88 | 72,834 | 7.50 |
| 12/04/2025 | 7.83 | 7.95 | 7.69 | 7.90 | 68,275 | 7.52 |
| 12/03/2025 | 7.64 | 7.85 | 7.64 | 7.79 | 89,576 | 7.42 |
| 12/02/2025 | 7.60 | 7.84 | 7.60 | 7.63 | 85,390 | 7.26 |
| 12/01/2025 | 7.63 | 7.68 | 7.56 | 7.65 | 73,028 | 7.28 |
| 11/28/2025 | 7.70 | 7.80 | 7.64 | 7.72 | 43,125 | 7.35 |
| 11/26/2025 | 7.68 | 7.75 | 7.58 | 7.68 | 52,076 | 7.31 |
| 11/25/2025 | 7.63 | 7.65 | 7.55 | 7.65 | 45,562 | 7.28 |
| 11/24/2025 | 7.40 | 7.61 | 7.40 | 7.57 | 38,409 | 7.21 |
| 11/21/2025 | 7.38 | 7.45 | 7.31 | 7.39 | 28,405 | 7.04 |
| 11/20/2025 | 7.45 | 7.59 | 7.27 | 7.27 | 60,994 | 6.92 |
| 11/19/2025 | 7.60 | 7.60 | 7.31 | 7.39 | 35,217 | 7.04 |
| 11/18/2025 | 7.40 | 7.57 | 7.29 | 7.54 | 58,492 | 7.18 |
| 11/17/2025 | 7.80 | 7.90 | 7.32 | 7.42 | 227,415 | 7.06 |
| 11/14/2025 | 7.85 | 7.89 | 7.51 | 7.78 | 112,230 | 7.41 |
| 11/13/2025 | 8.00 | 8.08 | 7.74 | 7.80 | 66,060 | 7.43 |
| 11/12/2025 | 7.98 | 8.14 | 7.98 | 7.99 | 61,071 | 7.61 |
| 11/11/2025 | 7.94 | 8.06 | 7.84 | 8.03 | 181,019 | 7.65 |
| 11/10/2025 | 7.66 | 7.97 | 7.30 | 7.84 | 263,286 | 7.46 |
| 11/07/2025 | 7.57 | 7.76 | 7.52 | 7.74 | 86,338 | 7.37 |
| 11/06/2025 | 7.61 | 7.67 | 7.50 | 7.57 | 56,033 | 7.21 |
| 11/05/2025 | 7.54 | 7.83 | 7.45 | 7.72 | 85,187 | 7.35 |
| 11/04/2025 | 7.49 | 7.60 | 7.35 | 7.47 | 67,139 | 7.11 |
| 11/03/2025 | 7.74 | 7.76 | 7.38 | 7.48 | 104,890 | 7.12 |
| 10/31/2025 | 7.68 | 7.86 | 7.61 | 7.86 | 47,833 | 7.48 |
| 10/30/2025 | 7.85 | 7.85 | 7.60 | 7.64 | 70,404 | 7.27 |
| 10/29/2025 | 7.85 | 7.95 | 7.77 | 7.86 | 166,246 | 7.48 |
| 10/28/2025 | 7.88 | 7.99 | 7.71 | 7.90 | 160,339 | 7.52 |
| 10/27/2025 | 7.70 | 7.90 | 7.60 | 7.89 | 213,933 | 7.51 |
| 10/24/2025 | 7.65 | 7.91 | 7.61 | 7.70 | 229,634 | 7.33 |
| 10/23/2025 | 7.59 | 7.76 | 7.57 | 7.60 | 113,732 | 7.24 |
| 10/22/2025 | 7.61 | 7.64 | 7.50 | 7.64 | 71,020 | 7.27 |
| 10/21/2025 | 7.60 | 7.65 | 7.53 | 7.57 | 98,351 | 7.21 |
| 10/20/2025 | 7.45 | 7.65 | 7.36 | 7.65 | 105,087 | 7.28 |
| 10/17/2025 | 7.23 | 7.49 | 7.23 | 7.39 | 114,740 | 7.04 |
| 10/16/2025 | 7.32 | 7.47 | 7.26 | 7.29 | 167,598 | 6.94 |
| 10/15/2025 | 7.34 | 7.49 | 7.18 | 7.34 | 224,459 | 6.99 |
| 10/14/2025 | 7.44 | 7.50 | 7.27 | 7.39 | 117,076 | 7.04 |
| 10/13/2025 | 7.68 | 7.79 | 7.41 | 7.50 | 161,802 | 7.14 |
| 10/10/2025 | 7.46 | 7.79 | 7.45 | 7.69 | 180,220 | 7.32 |
| 10/09/2025 | 7.63 | 7.85 | 7.31 | 7.45 | 533,117 | 7.09 |
| 10/08/2025 | 8.02 | 8.09 | 7.47 | 7.55 | 510,547 | 7.19 |
| 10/07/2025 | 7.82 | 8.12 | 7.52 | 8.10 | 529,343 | 7.71 |
| 10/06/2025 | 8.80 | 8.80 | 7.22 | 7.67 | 1,262,534 | 7.30 |
| 10/03/2025 | 8.95 | 9.38 | 8.80 | 8.84 | 344,254 | 8.42 |
| 10/02/2025 | 9.02 | 9.06 | 8.63 | 8.98 | 249,515 | 8.55 |
| 10/01/2025 | 9.88 | 9.88 | 8.74 | 8.93 | 622,948 | 8.50 |