-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-5.75% -
3 MONTH PERFORMANCE
-3.85% -
6 MONTH PERFORMANCE
-8.43% -
YEAR-TO-DATE PERFORMANCE
-6.20% -
1 YEAR PERFORMANCE
+13.27%
Great Elm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.05 | $9.93 (-1.19%) | $10.14 | $9.93 | 7,000 | $94.94 M |
| 10/03/2024 | $10.07 | $9.90 (-1.69%) | $10.07 | $9.90 | 9,800 | $94.56 M |
| 10/02/2024 | $9.99 | $10.00 (0.1%) | $10.05 | $9.99 | 6,248 | $95.51 M |
| 10/01/2024 | $10.15 | $9.98 (-1.67%) | $10.17 | $9.96 | 12,126 | $95.32 M |
| 09/30/2024 | $10.23 | $10.17 (-0.59%) | $10.23 | $9.95 | 33,151 | $97.13 M |
| 09/27/2024 | $9.98 | $10.09 (1.1%) | $10.21 | $9.78 | 23,300 | $96.37 M |
| 09/26/2024 | $9.86 | $9.88 (0.2%) | $9.90 | $9.80 | 10,602 | $94.36 M |
| 09/25/2024 | $10.12 | $9.84 (-2.77%) | $10.12 | $9.78 | 44,705 | $93.98 M |
| 09/24/2024 | $10.10 | $10.10 (0%) | $10.11 | $9.98 | 7,243 | $96.47 M |
| 09/23/2024 | $10.09 | $10.08 (-0.1%) | $10.17 | $9.99 | 6,129 | $96.27 M |
| 09/20/2024 | $9.88 | $10.09 (2.13%) | $10.09 | $9.88 | 10,700 | $96.37 M |
| 09/19/2024 | $9.99 | $10.01 (0.2%) | $10.09 | $9.90 | 27,914 | $95.61 M |
| 09/18/2024 | $10.00 | $9.97 (-0.3%) | $10.08 | $9.85 | 10,121 | $95.22 M |
| 09/17/2024 | $10.08 | $10.04 (-0.4%) | $10.09 | $9.99 | 19,000 | $95.89 M |
| 09/16/2024 | $9.66 | $10.09 (4.45%) | $10.10 | $9.60 | 44,304 | $96.37 M |
| 09/13/2024 | $10.30 | $10.00 (-2.91%) | $10.47 | $10.00 | 62,421 | $95.51 M |
| 09/12/2024 | $10.42 | $10.15 (-2.59%) | $10.46 | $10.14 | 35,636 | $96.94 M |
| 09/11/2024 | $10.60 | $10.26 (-3.21%) | $10.64 | $10.20 | 30,340 | $97.99 M |
| 09/10/2024 | $10.85 | $10.55 (-2.76%) | $10.85 | $10.45 | 37,600 | $100.76 M |
| 09/09/2024 | $10.61 | $10.70 (0.85%) | $10.74 | $10.50 | 34,026 | $102.20 M |
| 09/06/2024 | $10.62 | $10.53 (-0.85%) | $10.62 | $10.51 | 6,100 | $100.57 M |
| 09/05/2024 | $10.61 | $10.60 (-0.09%) | $10.63 | $10.46 | 11,406 | $101.24 M |
| 09/04/2024 | $10.55 | $10.52 (-0.28%) | $10.63 | $10.46 | 7,748 | $100.48 M |
| 09/03/2024 | $10.56 | $10.55 (-0.09%) | $10.56 | $10.44 | 9,900 | $100.76 M |
| 08/30/2024 | $10.58 | $10.59 (0.09%) | $10.60 | $10.27 | 8,000 | $101.15 M |
| 08/29/2024 | $10.44 | $10.60 (1.53%) | $10.60 | $10.44 | 5,410 | $101.24 M |
| 08/28/2024 | $10.53 | $10.28 (-2.37%) | $10.55 | $10.28 | 7,714 | $98.18 M |
| 08/27/2024 | $10.27 | $10.52 (2.43%) | $10.59 | $10.24 | 9,240 | $100.48 M |
| 08/26/2024 | $10.31 | $10.37 (0.58%) | $10.50 | $10.30 | 29,531 | $99.04 M |
| 08/23/2024 | $10.46 | $10.38 (-0.76%) | $10.50 | $10.22 | 14,800 | $99.14 M |
| 08/22/2024 | $10.48 | $10.38 (-0.95%) | $10.48 | $10.14 | 17,600 | $99.14 M |
| 08/21/2024 | $10.20 | $10.13 (-0.69%) | $10.23 | $10.10 | 22,000 | $96.75 M |
| 08/20/2024 | $10.03 | $10.10 (0.7%) | $10.17 | $9.89 | 23,600 | $96.47 M |
| 08/19/2024 | $9.90 | $9.91 (0.1%) | $9.97 | $9.73 | 18,927 | $94.65 M |
| 08/16/2024 | $9.75 | $9.88 (1.33%) | $10.05 | $9.61 | 16,500 | $94.36 M |
| 08/15/2024 | $9.66 | $9.73 (0.72%) | $9.85 | $9.58 | 28,933 | $92.93 M |
| 08/14/2024 | $9.84 | $9.66 (-1.83%) | $10.00 | $9.63 | 37,145 | $92.26 M |
| 08/13/2024 | $9.91 | $9.86 (-0.5%) | $10.00 | $9.86 | 11,000 | $94.17 M |
| 08/12/2024 | $10.16 | $9.96 (-1.97%) | $10.16 | $9.94 | 19,800 | $95.13 M |
| 08/09/2024 | $10.19 | $10.02 (-1.67%) | $10.24 | $10.02 | 9,800 | $95.70 M |
| 08/08/2024 | $10.23 | $10.15 (-0.78%) | $10.27 | $10.00 | 19,400 | $96.94 M |
| 08/07/2024 | $10.30 | $10.09 (-2.04%) | $10.30 | $10.02 | 15,912 | $96.37 M |
| 08/06/2024 | $10.36 | $10.36 (0%) | $10.36 | $10.20 | 17,309 | $98.95 M |
| 08/05/2024 | $10.00 | $10.37 (3.7%) | $10.37 | $9.55 | 42,800 | $99.04 M |
| 08/02/2024 | $10.44 | $10.25 (-1.82%) | $10.84 | $10.20 | 12,449 | $97.90 M |
| 08/01/2024 | $10.81 | $10.78 (-0.28%) | $10.87 | $10.56 | 41,726 | $102.96 M |
| 07/31/2024 | $10.74 | $10.73 (-0.09%) | $10.87 | $10.55 | 6,907 | $102.48 M |
| 07/30/2024 | $10.77 | $10.77 (0%) | $10.90 | $10.64 | 20,200 | $102.86 M |
| 07/29/2024 | $10.84 | $10.80 (-0.37%) | $10.90 | $10.70 | 18,800 | $103.15 M |
| 07/26/2024 | $10.70 | $10.83 (1.21%) | $10.83 | $10.50 | 4,300 | $93.78 M |
| 07/25/2024 | $10.64 | $10.59 (-0.47%) | $10.89 | $10.55 | 5,820 | $91.70 M |
| 07/24/2024 | $10.79 | $10.56 (-2.13%) | $10.83 | $10.56 | 16,900 | $91.44 M |
| 07/23/2024 | $10.65 | $10.90 (2.35%) | $10.93 | $10.65 | 23,800 | $94.39 M |
| 07/22/2024 | $10.67 | $10.75 (0.75%) | $10.86 | $10.60 | 29,000 | $93.09 M |
| 07/19/2024 | $10.61 | $10.67 (0.57%) | $10.75 | $10.61 | 5,123 | $92.40 M |
| 07/18/2024 | $10.63 | $10.69 (0.56%) | $10.75 | $10.60 | 21,800 | $92.57 M |
| 07/17/2024 | $10.53 | $10.64 (1.04%) | $10.64 | $10.13 | 12,749 | $92.14 M |
| 07/16/2024 | $10.25 | $10.53 (2.73%) | $10.53 | $10.08 | 6,613 | $91.18 M |
| 07/15/2024 | $10.08 | $10.14 (0.6%) | $10.15 | $9.99 | 29,444 | $87.81 M |
| 07/12/2024 | $10.18 | $10.07 (-1.08%) | $10.18 | $10.02 | 17,937 | $87.20 M |
| 07/11/2024 | $10.10 | $10.03 (-0.69%) | $10.20 | $10.00 | 21,551 | $86.85 M |
| 07/10/2024 | $10.03 | $10.03 (0%) | $10.20 | $10.01 | 18,009 | $86.85 M |
| 07/09/2024 | $10.29 | $10.05 (-2.33%) | $10.35 | $10.03 | 12,800 | $87.03 M |
| 07/08/2024 | $10.21 | $10.06 (-1.47%) | $10.39 | $10.06 | 23,600 | $87.11 M |
| 07/05/2024 | $10.50 | $10.39 (-1.05%) | $10.50 | $10.11 | 19,600 | $89.97 M |