-
5 DAY PERFORMANCE
+0.59% -
1 MONTH PERFORMANCE
-1.17% -
3 MONTH PERFORMANCE
-2.22% -
6 MONTH PERFORMANCE
-0.78% -
YEAR-TO-DATE PERFORMANCE
-4.69% -
1 YEAR PERFORMANCE
+0.50%
Great Elm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.15 | $10.15 (0%) | $10.16 | $10.11 | 8,462 | $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 | 7,240 | $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 |
| 10/18/2024 | $10.08 | $10.14 (0.6%) | $10.25 | $10.08 | 5,200 | $105.96 M |
| 10/17/2024 | $10.31 | $10.06 (-2.42%) | $10.31 | $10.05 | 11,725 | $105.13 M |
| 10/16/2024 | $10.20 | $10.14 (-0.59%) | $10.28 | $10.10 | 28,924 | $105.96 M |
| 10/15/2024 | $10.16 | $10.17 (0.1%) | $10.19 | $10.14 | 7,100 | $106.28 M |
| 10/14/2024 | $10.10 | $10.15 (0.5%) | $10.15 | $10.10 | 8,337 | $106.07 M |
| 10/11/2024 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.03 | 4,038 | $105.44 M |
| 10/10/2024 | $10.12 | $10.09 (-0.3%) | $10.13 | $10.01 | 7,000 | $105.44 M |
| 10/09/2024 | $10.07 | $10.08 (0.1%) | $10.13 | $10.00 | 18,848 | $105.33 M |
| 10/08/2024 | $10.00 | $10.13 (1.3%) | $10.13 | $9.95 | 16,600 | $105.86 M |
| 10/07/2024 | $10.05 | $10.08 (0.3%) | $10.12 | $9.92 | 14,500 | $105.33 M |
| 10/04/2024 | $10.05 | $9.93 (-1.19%) | $10.14 | $9.93 | 7,000 | $103.77 M |
| 10/03/2024 | $10.07 | $9.90 (-1.69%) | $10.07 | $9.90 | 9,800 | $103.45 M |
| 10/02/2024 | $9.99 | $10.00 (0.1%) | $10.05 | $9.99 | 6,248 | $104.50 M |
| 10/01/2024 | $10.15 | $9.98 (-1.67%) | $10.17 | $9.96 | 12,126 | $104.29 M |
| 09/30/2024 | $10.23 | $10.17 (-0.59%) | $10.23 | $9.95 | 33,151 | $106.28 M |
| 09/27/2024 | $9.98 | $10.09 (1.1%) | $10.21 | $9.78 | 23,300 | $105.44 M |
| 09/26/2024 | $9.86 | $9.88 (0.2%) | $9.90 | $9.80 | 10,602 | $103.24 M |
| 09/25/2024 | $10.12 | $9.84 (-2.77%) | $10.12 | $9.78 | 44,705 | $102.83 M |
| 09/24/2024 | $10.10 | $10.10 (0%) | $10.11 | $9.98 | 7,243 | $105.54 M |
| 09/23/2024 | $10.09 | $10.08 (-0.1%) | $10.17 | $9.99 | 6,129 | $105.33 M |
| 09/20/2024 | $9.88 | $10.09 (2.13%) | $10.09 | $9.88 | 10,700 | $105.44 M |
| 09/19/2024 | $9.99 | $10.01 (0.2%) | $10.09 | $9.90 | 27,914 | $104.60 M |
| 09/18/2024 | $10.00 | $9.97 (-0.3%) | $10.08 | $9.85 | 10,121 | $104.19 M |
| 09/17/2024 | $10.08 | $10.04 (-0.4%) | $10.09 | $9.99 | 19,000 | $104.92 M |
| 09/16/2024 | $9.66 | $10.09 (4.45%) | $10.10 | $9.60 | 44,304 | $105.44 M |
| 09/13/2024 | $10.30 | $10.00 (-2.91%) | $10.47 | $10.00 | 62,421 | $104.50 M |
| 09/12/2024 | $10.42 | $10.15 (-2.59%) | $10.46 | $10.14 | 35,636 | $106.07 M |
| 09/11/2024 | $10.60 | $10.26 (-3.21%) | $10.64 | $10.20 | 30,340 | $107.22 M |
| 09/10/2024 | $10.85 | $10.55 (-2.76%) | $10.85 | $10.45 | 37,600 | $110.25 M |
| 09/09/2024 | $10.61 | $10.70 (0.85%) | $10.74 | $10.50 | 34,026 | $111.81 M |
| 09/06/2024 | $10.62 | $10.53 (-0.85%) | $10.62 | $10.51 | 6,100 | $110.04 M |
| 09/05/2024 | $10.61 | $10.60 (-0.09%) | $10.63 | $10.46 | 11,406 | $110.77 M |
| 09/04/2024 | $10.55 | $10.52 (-0.28%) | $10.63 | $10.46 | 7,748 | $109.93 M |
| 09/03/2024 | $10.56 | $10.55 (-0.09%) | $10.56 | $10.44 | 9,900 | $110.25 M |
| 08/30/2024 | $10.58 | $10.59 (0.09%) | $10.60 | $10.27 | 8,000 | $110.66 M |
| 08/29/2024 | $10.44 | $10.60 (1.53%) | $10.60 | $10.44 | 5,410 | $110.77 M |
| 08/28/2024 | $10.53 | $10.28 (-2.37%) | $10.55 | $10.28 | 7,714 | $107.42 M |
| 08/27/2024 | $10.27 | $10.52 (2.43%) | $10.59 | $10.24 | 9,240 | $109.93 M |
| 08/26/2024 | $10.31 | $10.37 (0.58%) | $10.50 | $10.30 | 29,531 | $108.37 M |
| 08/23/2024 | $10.46 | $10.38 (-0.76%) | $10.50 | $10.22 | 14,800 | $108.47 M |