5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
+4.19%
6 MONTH PERFORMANCE
+0.19%
YEAR-TO-DATE PERFORMANCE
-2.73%
1 YEAR PERFORMANCE
-0.93%
Great Elm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $10.60 | $10.69 (0.85%) | $10.79 | $10.60 | 10,347 | $111.71 M |
| 01/16/2025 | $10.60 | $10.76 (1.51%) | $10.80 | $10.60 | 16,000 | $112.44 M |
| 01/15/2025 | $10.02 | $10.70 (6.79%) | $10.71 | $10.02 | 85,811 | $111.81 M |
| 01/14/2025 | $10.19 | $10.29 (0.98%) | $10.39 | $10.19 | 19,624 | $107.53 M |
| 01/13/2025 | $10.08 | $10.23 (1.49%) | $10.28 | $10.01 | 10,634 | $106.90 M |
| 01/10/2025 | $10.31 | $10.03 (-2.72%) | $10.31 | $10.01 | 13,600 | $104.81 M |
| 01/08/2025 | $10.14 | $10.25 (1.08%) | $10.45 | $10.14 | 12,700 | $107.11 M |
| 01/07/2025 | $10.22 | $10.22 (0%) | $10.35 | $10.10 | 12,700 | $106.80 M |
| 01/06/2025 | $10.76 | $10.38 (-3.53%) | $10.95 | $10.20 | 27,000 | $108.47 M |
| 01/03/2025 | $10.83 | $10.67 (-1.48%) | $10.99 | $10.53 | 34,446 | $111.50 M |
| 01/02/2025 | $10.98 | $10.92 (-0.55%) | $11.09 | $10.89 | 20,703 | $114.11 M |
| 12/31/2024 | $10.96 | $10.99 (0.27%) | $11.06 | $10.86 | 46,801 | $114.84 M |
| 12/30/2024 | $10.56 | $10.99 (4.07%) | $11.00 | $10.51 | 114,200 | $114.84 M |
| 12/27/2024 | $10.38 | $10.56 (1.73%) | $10.56 | $10.38 | 10,615 | $110.35 M |
| 12/26/2024 | $10.27 | $10.37 (0.97%) | $10.47 | $10.27 | 31,408 | $108.37 M |
| 12/24/2024 | $10.20 | $10.27 (0.69%) | $10.37 | $10.20 | 10,808 | $107.32 M |
| 12/23/2024 | $10.31 | $10.22 (-0.87%) | $10.38 | $10.21 | 22,100 | $106.80 M |
| 12/20/2024 | $10.22 | $10.40 (1.76%) | $10.66 | $10.22 | 13,741 | $108.68 M |
| 12/19/2024 | $10.50 | $10.25 (-2.38%) | $10.61 | $10.25 | 28,900 | $107.11 M |
| 12/18/2024 | $10.66 | $10.56 (-0.94%) | $10.74 | $10.31 | 48,750 | $110.35 M |
| 12/17/2024 | $10.24 | $10.63 (3.81%) | $10.69 | $10.14 | 68,606 | $111.08 M |
| 12/16/2024 | $10.13 | $10.24 (1.09%) | $10.24 | $9.96 | 52,600 | $107.01 M |
| 12/13/2024 | $10.49 | $10.43 (-0.57%) | $10.50 | $10.31 | 77,141 | $108.99 M |
| 12/12/2024 | $10.46 | $10.40 (-0.57%) | $10.58 | $10.39 | 62,300 | $108.68 M |
| 12/11/2024 | $10.39 | $10.41 (0.19%) | $10.43 | $10.36 | 15,259 | $108.78 M |
| 12/10/2024 | $10.39 | $10.32 (-0.67%) | $10.39 | $10.31 | 14,700 | $107.84 M |
| 12/09/2024 | $10.21 | $10.36 (1.47%) | $10.38 | $10.21 | 11,600 | $108.26 M |
| 12/06/2024 | $10.36 | $10.28 (-0.77%) | $10.45 | $10.28 | 12,127 | $107.42 M |
| 12/05/2024 | $10.50 | $10.37 (-1.24%) | $10.50 | $10.36 | 20,200 | $108.37 M |
| 12/04/2024 | $10.47 | $10.47 (0%) | $10.48 | $10.38 | 8,234 | $109.41 M |
| 12/03/2024 | $10.36 | $10.40 (0.39%) | $10.49 | $10.36 | 14,637 | $108.68 M |
| 12/02/2024 | $10.25 | $10.40 (1.46%) | $10.40 | $10.25 | 38,800 | $108.68 M |
| 11/29/2024 | $10.20 | $10.28 (0.78%) | $10.35 | $10.13 | 15,600 | $107.42 M |
| 11/27/2024 | $10.22 | $10.24 (0.2%) | $10.26 | $10.20 | 7,200 | $107.01 M |
| 11/26/2024 | $10.10 | $10.20 (0.99%) | $10.25 | $10.10 | 18,400 | $106.59 M |
| 11/25/2024 | $10.16 | $10.14 (-0.2%) | $10.16 | $10.12 | 29,549 | $105.96 M |
| 11/22/2024 | $10.15 | $10.15 (0%) | $10.16 | $10.11 | 8,500 | $106.07 M |
| 11/21/2024 | $10.07 | $10.13 (0.6%) | $10.16 | $10.07 | 7,745 | $105.86 M |
| 11/20/2024 | $10.14 | $10.16 (0.2%) | $10.16 | $9.99 | 4,700 | $106.17 M |
| 11/19/2024 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.11 | 6,900 | $106.07 M |
| 11/18/2024 | $10.07 | $10.09 (0.2%) | $10.16 | $10.07 | 7,503 | $105.44 M |
| 11/15/2024 | $10.01 | $10.07 (0.6%) | $10.13 | $10.01 | 4,200 | $105.23 M |
| 11/14/2024 | $10.09 | $10.03 (-0.59%) | $10.11 | $9.96 | 8,322 | $104.81 M |
| 11/13/2024 | $10.06 | $10.05 (-0.1%) | $10.20 | $10.05 | 9,940 | $105.02 M |
| 11/12/2024 | $10.18 | $10.10 (-0.79%) | $10.22 | $10.09 | 7,200 | $105.54 M |
| 11/11/2024 | $10.21 | $10.18 (-0.29%) | $10.25 | $10.17 | 10,141 | $106.38 M |
| 11/08/2024 | $10.31 | $10.17 (-1.36%) | $10.37 | $10.17 | 24,300 | $106.28 M |
| 11/07/2024 | $10.20 | $10.25 (0.49%) | $10.30 | $10.11 | 29,600 | $107.11 M |
| 11/06/2024 | $10.03 | $10.15 (1.2%) | $10.19 | $10.03 | 30,608 | $106.07 M |
| 11/05/2024 | $9.90 | $9.89 (-0.1%) | $10.01 | $9.75 | 17,626 | $103.35 M |
| 11/04/2024 | $9.84 | $9.80 (-0.41%) | $9.89 | $9.68 | 10,000 | $102.41 M |
| 11/01/2024 | $10.08 | $9.77 (-3.08%) | $10.08 | $9.68 | 11,137 | $102.10 M |
| 10/31/2024 | $10.10 | $9.68 (-4.16%) | $10.17 | $9.68 | 20,350 | $101.15 M |
| 10/30/2024 | $10.07 | $10.03 (-0.4%) | $10.07 | $9.77 | 28,100 | $104.81 M |
| 10/29/2024 | $9.82 | $9.83 (0.1%) | $10.04 | $9.79 | 6,602 | $102.72 M |
| 10/28/2024 | $10.03 | $9.82 (-2.09%) | $10.17 | $9.77 | 10,500 | $102.62 M |
| 10/25/2024 | $10.02 | $10.03 (0.1%) | $10.23 | $9.96 | 16,051 | $104.81 M |
| 10/24/2024 | $10.07 | $10.05 (-0.2%) | $10.18 | $10.05 | 5,605 | $105.02 M |
| 10/23/2024 | $10.11 | $10.27 (1.58%) | $10.27 | $10.03 | 13,631 | $107.32 M |
| 10/22/2024 | $10.23 | $10.09 (-1.37%) | $10.31 | $10.08 | 6,729 | $105.44 M |
| 10/21/2024 | $10.10 | $10.26 (1.58%) | $10.30 | $10.10 | 6,424 | $107.22 M |