5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
-4.82%
1 YEAR PERFORMANCE
+2.05%
Great Elm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $10.56 | $10.57 (0.09%) | $10.57 | $10.40 | 12.48 K | $122.02 M |
| 05/28/2025 | $10.59 | $10.53 (-0.57%) | $10.69 | $10.29 | 48.81 K | $121.56 M |
| 05/27/2025 | $10.55 | $10.69 (1.33%) | $10.70 | $10.50 | 7.34 K | $123.41 M |
| 05/23/2025 | $10.53 | $10.64 (1.04%) | $10.65 | $10.47 | 8.00 K | $122.83 M |
| 05/22/2025 | $10.61 | $10.66 (0.47%) | $10.66 | $10.60 | 12.95 K | $123.06 M |
| 05/21/2025 | $10.58 | $10.66 (0.76%) | $10.67 | $10.51 | 19.90 K | $123.06 M |
| 05/20/2025 | $10.52 | $10.66 (1.33%) | $10.66 | $10.51 | 29.30 K | $123.06 M |
| 05/19/2025 | $10.56 | $10.60 (0.38%) | $10.60 | $10.47 | 16.84 K | $122.37 M |
| 05/16/2025 | $10.52 | $10.56 (0.38%) | $10.65 | $10.43 | 29.00 K | $121.91 M |
| 05/15/2025 | $10.54 | $10.53 (-0.09%) | $10.55 | $10.40 | 12.73 K | $121.56 M |
| 05/14/2025 | $10.58 | $10.53 (-0.47%) | $10.67 | $10.50 | 19.02 K | $121.56 M |
| 05/13/2025 | $10.70 | $10.56 (-1.31%) | $10.71 | $10.50 | 10.80 K | $121.91 M |
| 05/12/2025 | $10.90 | $10.61 (-2.66%) | $10.92 | $10.59 | 24.20 K | $122.49 M |
| 05/09/2025 | $10.90 | $10.85 (-0.46%) | $10.95 | $10.72 | 33.92 K | $125.26 M |
| 05/08/2025 | $10.94 | $10.83 (-1.01%) | $10.95 | $10.47 | 9.50 K | $125.03 M |
| 05/07/2025 | $10.63 | $10.83 (1.88%) | $10.90 | $10.56 | 73.81 K | $125.03 M |
| 05/06/2025 | $10.05 | $10.58 (5.27%) | $10.58 | $10.03 | 41.20 K | $122.14 M |
| 05/05/2025 | $10.10 | $10.01 (-0.89%) | $10.16 | $10.00 | 10.51 K | $115.56 M |
| 05/02/2025 | $10.10 | $10.09 (-0.1%) | $10.25 | $10.06 | 17.81 K | $116.48 M |
| 05/01/2025 | $10.04 | $9.96 (-0.8%) | $10.09 | $9.96 | 16.87 K | $114.98 M |
| 04/30/2025 | $10.06 | $10.13 (0.7%) | $10.15 | $10.03 | 10.20 K | $104.85 M |
| 04/29/2025 | $10.11 | $10.13 (0.2%) | $10.16 | $9.95 | 14.90 K | $104.85 M |
| 04/28/2025 | $10.01 | $10.15 (1.4%) | $10.28 | $10.01 | 16.10 K | $105.05 M |
| 04/25/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $9.91 | 10.30 K | $99.82 M |
| 04/24/2025 | $9.96 | $10.06 (1%) | $10.15 | $9.80 | 16.01 K | $99.03 M |
| 04/23/2025 | $10.01 | $9.95 (-0.6%) | $10.19 | $9.95 | 11.80 K | $97.95 M |
| 04/22/2025 | $10.14 | $10.01 (-1.28%) | $10.26 | $10.00 | 9.70 K | $98.54 M |
| 04/21/2025 | $10.23 | $10.20 (-0.29%) | $10.26 | $9.96 | 8.90 K | $100.41 M |
| 04/17/2025 | $10.21 | $10.24 (0.29%) | $10.26 | $9.85 | 19.39 K | $100.80 M |
| 04/16/2025 | $10.05 | $10.09 (0.4%) | $10.26 | $9.81 | 17.50 K | $99.33 M |
| 04/15/2025 | $9.88 | $9.95 (0.71%) | $10.26 | $9.88 | 57.12 K | $97.95 M |
| 04/14/2025 | $9.34 | $9.87 (5.67%) | $9.89 | $9.26 | 71.04 K | $97.16 M |
| 04/11/2025 | $9.50 | $9.49 (-0.11%) | $9.80 | $9.22 | 16.65 K | $93.42 M |
| 04/10/2025 | $9.58 | $9.50 (-0.84%) | $9.70 | $9.22 | 19.20 K | $93.52 M |
| 04/09/2025 | $9.05 | $9.55 (5.52%) | $9.76 | $8.87 | 45.83 K | $94.01 M |
| 04/08/2025 | $9.29 | $9.21 (-0.86%) | $9.64 | $8.97 | 34.60 K | $90.66 M |
| 04/07/2025 | $9.25 | $9.20 (-0.54%) | $9.44 | $9.00 | 38.85 K | $90.56 M |
| 04/04/2025 | $9.90 | $9.28 (-6.26%) | $9.90 | $9.25 | 48.20 K | $91.35 M |
| 04/03/2025 | $9.95 | $9.92 (-0.3%) | $10.12 | $9.92 | 17.10 K | $97.65 M |
| 04/02/2025 | $10.14 | $10.05 (-0.89%) | $10.18 | $10.01 | 10.22 K | $98.93 M |
| 04/01/2025 | $10.15 | $10.20 (0.49%) | $10.36 | $10.15 | 13.11 K | $100.41 M |
| 03/31/2025 | $10.47 | $10.19 (-2.67%) | $10.48 | $10.19 | 15.60 K | $100.31 M |
| 03/28/2025 | $10.26 | $10.40 (1.36%) | $10.48 | $10.01 | 25.31 K | $102.38 M |
| 03/27/2025 | $10.10 | $10.02 (-0.79%) | $10.30 | $9.90 | 6.86 K | $98.64 M |
| 03/26/2025 | $10.03 | $10.10 (0.7%) | $10.33 | $9.90 | 12.60 K | $99.42 M |
| 03/25/2025 | $10.03 | $10.07 (0.4%) | $10.19 | $9.91 | 18.92 K | $99.13 M |
| 03/24/2025 | $10.19 | $10.03 (-1.57%) | $10.28 | $10.01 | 31.74 K | $98.74 M |
| 03/21/2025 | $10.03 | $10.15 (1.2%) | $10.20 | $10.01 | 10.90 K | $99.92 M |
| 03/20/2025 | $10.16 | $10.04 (-1.18%) | $10.21 | $9.96 | 17.00 K | $98.83 M |
| 03/19/2025 | $10.26 | $10.18 (-0.78%) | $10.26 | $9.97 | 20.95 K | $100.21 M |
| 03/18/2025 | $10.24 | $10.28 (0.39%) | $10.32 | $9.77 | 35.87 K | $101.20 M |
| 03/17/2025 | $10.55 | $10.15 (-3.79%) | $10.93 | $10.02 | 85.52 K | $99.92 M |
| 03/14/2025 | $10.86 | $10.88 (0.18%) | $10.91 | $10.63 | 69.30 K | $107.10 M |
| 03/13/2025 | $10.45 | $10.83 (3.64%) | $10.89 | $10.45 | 31.34 K | $106.61 M |
| 03/12/2025 | $10.68 | $10.35 (-3.09%) | $10.68 | $10.35 | 43.51 K | $101.89 M |
| 03/11/2025 | $10.52 | $10.52 (0%) | $10.70 | $10.46 | 23.10 K | $103.56 M |
| 03/10/2025 | $10.82 | $10.53 (-2.68%) | $11.01 | $10.46 | 39.50 K | $103.66 M |
| 03/07/2025 | $11.16 | $10.78 (-3.41%) | $11.16 | $10.37 | 69.47 K | $106.12 M |
| 03/06/2025 | $11.20 | $11.10 (-0.89%) | $11.24 | $11.07 | 6.70 K | $115.99 M |
| 03/05/2025 | $11.27 | $11.21 (-0.53%) | $11.27 | $11.10 | 12.30 K | $117.14 M |
| 03/04/2025 | $11.21 | $11.34 (1.16%) | $11.39 | $11.13 | 32.30 K | $118.50 M |
| 03/03/2025 | $11.28 | $11.27 (-0.09%) | $11.39 | $11.22 | 10.81 K | $117.77 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.
