5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
-8.44%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-35.62%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-29.71%
Great Elm Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.96 | $7.05 (1.29%) | $7.09 | $6.93 | 26.10 K | $86.82 M |
| 01/08/2026 | $6.93 | $6.96 (0.43%) | $7.02 | $6.80 | 41.22 K | $85.71 M |
| 01/07/2026 | $6.90 | $6.85 (-0.72%) | $7.02 | $6.84 | 38.40 K | $84.36 M |
| 01/06/2026 | $6.87 | $6.92 (0.73%) | $7.03 | $6.86 | 25.83 K | $85.22 M |
| 01/05/2026 | $6.90 | $6.90 (0%) | $7.05 | $6.85 | 41.60 K | $84.97 M |
| 01/02/2026 | $7.05 | $6.86 (-2.7%) | $7.16 | $6.85 | 46.51 K | $84.48 M |
| 12/31/2025 | $6.93 | $7.05 (1.73%) | $7.15 | $6.93 | 110.64 K | $86.82 M |
| 12/30/2025 | $6.85 | $6.95 (1.46%) | $7.06 | $6.85 | 65.30 K | $85.59 M |
| 12/29/2025 | $6.70 | $6.82 (1.79%) | $6.87 | $6.66 | 157.94 K | $83.99 M |
| 12/26/2025 | $6.73 | $6.76 (0.45%) | $6.85 | $6.66 | 59.20 K | $83.25 M |
| 12/24/2025 | $6.81 | $6.75 (-0.88%) | $6.94 | $6.72 | 40.73 K | $83.13 M |
| 12/23/2025 | $6.65 | $6.82 (2.56%) | $6.90 | $6.65 | 78.40 K | $83.99 M |
| 12/22/2025 | $6.80 | $6.66 (-2.06%) | $6.82 | $6.61 | 158.46 K | $82.02 M |
| 12/19/2025 | $7.01 | $6.70 (-4.42%) | $7.10 | $6.64 | 145.13 K | $82.51 M |
| 12/18/2025 | $6.90 | $7.05 (2.17%) | $7.10 | $6.87 | 64.03 K | $86.82 M |
| 12/17/2025 | $6.96 | $6.86 (-1.44%) | $7.05 | $6.82 | 184.10 K | $84.48 M |
| 12/16/2025 | $6.94 | $7.07 (1.87%) | $7.13 | $6.88 | 142.40 K | $87.07 M |
| 12/15/2025 | $7.39 | $6.93 (-6.22%) | $7.48 | $6.91 | 282.20 K | $85.34 M |
| 12/12/2025 | $7.79 | $7.72 (-0.9%) | $7.95 | $7.70 | 163.02 K | $95.07 M |
| 12/11/2025 | $7.70 | $7.74 (0.52%) | $7.84 | $7.57 | 155.83 K | $95.32 M |
| 12/10/2025 | $7.80 | $7.70 (-1.28%) | $7.90 | $7.69 | 230.30 K | $94.83 M |
| 12/09/2025 | $7.77 | $7.84 (0.9%) | $7.92 | $7.77 | 102.20 K | $96.55 M |
| 12/08/2025 | $7.83 | $7.79 (-0.51%) | $7.97 | $7.73 | 84.81 K | $95.94 M |
| 12/05/2025 | $7.90 | $7.88 (-0.25%) | $7.97 | $7.79 | 72.83 K | $97.04 M |
| 12/04/2025 | $7.83 | $7.90 (0.89%) | $7.95 | $7.69 | 68.30 K | $97.29 M |
| 12/03/2025 | $7.64 | $7.79 (1.96%) | $7.85 | $7.64 | 89.60 K | $95.94 M |
| 12/02/2025 | $7.60 | $7.63 (0.39%) | $7.84 | $7.60 | 85.54 K | $93.97 M |
| 12/01/2025 | $7.63 | $7.65 (0.26%) | $7.68 | $7.56 | 73.04 K | $94.21 M |
| 11/28/2025 | $7.70 | $7.72 (0.26%) | $7.80 | $7.64 | 43.13 K | $95.07 M |
| 11/26/2025 | $7.68 | $7.68 (0%) | $7.75 | $7.58 | 52.10 K | $94.58 M |
| 11/25/2025 | $7.63 | $7.65 (0.26%) | $7.65 | $7.55 | 45.60 K | $94.21 M |
| 11/24/2025 | $7.40 | $7.57 (2.3%) | $7.61 | $7.40 | 38.42 K | $93.23 M |
| 11/21/2025 | $7.38 | $7.39 (0.14%) | $7.45 | $7.31 | 28.41 K | $91.01 M |
| 11/20/2025 | $7.45 | $7.27 (-2.42%) | $7.60 | $7.27 | 61.05 K | $89.53 M |
| 11/19/2025 | $7.60 | $7.39 (-2.76%) | $7.60 | $7.31 | 35.22 K | $91.01 M |
| 11/18/2025 | $7.40 | $7.54 (1.89%) | $7.57 | $7.29 | 58.50 K | $92.86 M |
| 11/17/2025 | $7.80 | $7.42 (-4.87%) | $7.90 | $7.32 | 227.42 K | $91.38 M |
| 11/14/2025 | $7.85 | $7.78 (-0.89%) | $7.90 | $7.51 | 112.23 K | $95.81 M |
| 11/13/2025 | $8.00 | $7.80 (-2.5%) | $8.08 | $7.74 | 66.10 K | $96.06 M |
| 11/12/2025 | $7.98 | $7.99 (0.13%) | $8.14 | $7.98 | 61.10 K | $98.40 M |
| 11/11/2025 | $7.94 | $8.03 (1.13%) | $8.06 | $7.85 | 181.02 K | $98.89 M |
| 11/10/2025 | $7.66 | $7.84 (2.35%) | $7.97 | $7.30 | 271.01 K | $96.55 M |
| 11/07/2025 | $7.57 | $7.74 (2.25%) | $7.76 | $7.52 | 86.34 K | $95.32 M |
| 11/06/2025 | $7.61 | $7.57 (-0.53%) | $7.67 | $7.50 | 56.33 K | $93.23 M |
| 11/05/2025 | $7.54 | $7.72 (2.39%) | $7.84 | $7.45 | 85.20 K | $95.07 M |
| 11/04/2025 | $7.49 | $7.47 (-0.27%) | $7.60 | $7.35 | 68.70 K | $91.99 M |
| 11/03/2025 | $7.74 | $7.48 (-3.36%) | $7.76 | $7.38 | 104.89 K | $92.12 M |
| 10/31/2025 | $7.68 | $7.86 (2.34%) | $7.86 | $7.61 | 47.83 K | $90.84 M |
| 10/30/2025 | $7.85 | $7.64 (-2.68%) | $7.85 | $7.60 | 70.40 K | $88.29 M |
| 10/29/2025 | $7.85 | $7.86 (0.13%) | $7.97 | $7.77 | 166.25 K | $90.84 M |
| 10/28/2025 | $7.88 | $7.90 (0.25%) | $7.99 | $7.71 | 160.34 K | $91.30 M |
| 10/27/2025 | $7.70 | $7.89 (2.47%) | $7.90 | $7.60 | 213.94 K | $91.18 M |
| 10/24/2025 | $7.65 | $7.70 (0.65%) | $7.91 | $7.61 | 229.63 K | $88.99 M |
| 10/23/2025 | $7.59 | $7.60 (0.13%) | $7.76 | $7.57 | 113.73 K | $87.83 M |
| 10/22/2025 | $7.61 | $7.64 (0.39%) | $7.64 | $7.50 | 71.02 K | $88.29 M |
| 10/21/2025 | $7.60 | $7.57 (-0.39%) | $7.65 | $7.53 | 98.40 K | $87.49 M |
| 10/20/2025 | $7.45 | $7.65 (2.68%) | $7.65 | $7.36 | 105.09 K | $88.41 M |
| 10/17/2025 | $7.23 | $7.39 (2.21%) | $7.49 | $7.23 | 114.74 K | $85.41 M |
| 10/16/2025 | $7.32 | $7.29 (-0.41%) | $7.47 | $7.26 | 167.60 K | $84.25 M |
| 10/15/2025 | $7.34 | $7.34 (0%) | $7.49 | $7.18 | 224.46 K | $84.83 M |
| 10/14/2025 | $7.44 | $7.39 (-0.67%) | $7.51 | $7.27 | 117.21 K | $85.41 M |
| 10/13/2025 | $7.68 | $7.50 (-2.34%) | $7.79 | $7.41 | 161.80 K | $86.68 M |
| 10/10/2025 | $7.46 | $7.69 (3.08%) | $7.79 | $7.45 | 180.22 K | $88.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
