5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
-39.27%
YEAR-TO-DATE PERFORMANCE
-3.69%
1 YEAR PERFORMANCE
-38.61%
Great Elm Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.63 | $6.79 (2.41%) | $6.98 | $6.60 | 62.73 K | $83.62 M |
| 02/17/2026 | $6.66 | $6.59 (-1.05%) | $6.74 | $6.59 | 78.20 K | $81.16 M |
| 02/13/2026 | $6.69 | $6.66 (-0.45%) | $6.85 | $6.65 | 19.30 K | $82.02 M |
| 02/12/2026 | $6.64 | $6.70 (0.9%) | $6.90 | $6.64 | 117.50 K | $82.51 M |
| 02/11/2026 | $6.61 | $6.64 (0.45%) | $6.74 | $6.50 | 78.40 K | $81.77 M |
| 02/10/2026 | $6.55 | $6.60 (0.76%) | $6.72 | $6.50 | 57.74 K | $81.28 M |
| 02/09/2026 | $6.60 | $6.50 (-1.52%) | $6.64 | $6.47 | 44.10 K | $80.05 M |
| 02/06/2026 | $6.60 | $6.56 (-0.61%) | $6.69 | $6.52 | 47.50 K | $80.79 M |
| 02/05/2026 | $6.63 | $6.58 (-0.75%) | $6.76 | $6.45 | 119.60 K | $81.03 M |
| 02/04/2026 | $6.76 | $6.70 (-0.89%) | $6.79 | $6.65 | 23.10 K | $82.51 M |
| 02/03/2026 | $6.99 | $6.73 (-3.72%) | $7.05 | $6.65 | 128.80 K | $82.88 M |
| 02/02/2026 | $7.02 | $7.02 (0%) | $7.11 | $6.98 | 75.58 K | $86.45 M |
| 01/30/2026 | $6.98 | $7.01 (0.43%) | $7.14 | $6.97 | 34.16 K | $86.33 M |
| 01/29/2026 | $7.32 | $6.96 (-4.92%) | $7.32 | $6.93 | 104.18 K | $85.71 M |
| 01/28/2026 | $7.08 | $7.25 (2.4%) | $7.31 | $7.08 | 49.60 K | $89.29 M |
| 01/27/2026 | $7.21 | $7.10 (-1.53%) | $7.25 | $7.09 | 48.31 K | $87.44 M |
| 01/26/2026 | $7.16 | $7.16 (0%) | $7.34 | $7.10 | 78.95 K | $88.18 M |
| 01/23/2026 | $7.26 | $7.10 (-2.2%) | $7.33 | $7.10 | 33.53 K | $87.44 M |
| 01/22/2026 | $7.20 | $7.31 (1.53%) | $7.31 | $7.17 | 72.60 K | $90.02 M |
| 01/21/2026 | $6.96 | $7.17 (3.02%) | $7.24 | $6.96 | 30.95 K | $88.30 M |
| 01/20/2026 | $7.20 | $6.96 (-3.33%) | $7.23 | $6.95 | 49.90 K | $85.71 M |
| 01/16/2026 | $7.15 | $7.23 (1.12%) | $7.31 | $7.15 | 66.06 K | $89.04 M |
| 01/15/2026 | $7.10 | $7.27 (2.39%) | $7.27 | $7.06 | 44.46 K | $89.53 M |
| 01/14/2026 | $7.06 | $7.06 (0%) | $7.19 | $6.96 | 32.34 K | $86.95 M |
| 01/13/2026 | $7.11 | $7.06 (-0.7%) | $7.20 | $6.99 | 37.93 K | $86.95 M |
| 01/12/2026 | $6.98 | $7.12 (2.01%) | $7.16 | $6.96 | 36.93 K | $87.68 M |
| 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 |
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.
