5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-0.28%
Great Elm Capital Corp. 7.75% Notes Due 2030 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 325 | $97.29 M |
| 12/03/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 210 | $95.94 M |
| 12/02/2025 | $25.06 | $25.19 (0.52%) | $25.19 | $25.06 | 4.40 K | $93.97 M |
| 12/01/2025 | $24.89 | $25.05 (0.64%) | $25.05 | $24.89 | 2.30 K | $94.21 M |
| 11/28/2025 | $24.89 | $24.90 (0.04%) | $24.95 | $24.89 | 1.61 K | $95.07 M |
| 11/26/2025 | $24.90 | $24.89 (-0.04%) | $24.93 | $24.84 | 4.10 K | $94.58 M |
| 11/25/2025 | $25.00 | $24.76 (-0.96%) | $25.00 | $24.66 | 37.31 K | $94.21 M |
| 11/24/2025 | $25.06 | $25.00 (-0.24%) | $25.06 | $24.95 | 9.60 K | $93.23 M |
| 11/21/2025 | $25.38 | $25.05 (-1.3%) | $25.38 | $25.05 | 12.72 K | $91.01 M |
| 11/20/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 500 | $89.53 M |
| 11/19/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 300 | $91.01 M |
| 11/18/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 116 | $92.86 M |
| 11/17/2025 | $25.39 | $25.29 (-0.39%) | $25.39 | $25.29 | 300 | $91.38 M |
| 11/14/2025 | $25.39 | $25.34 (-0.2%) | $25.39 | $25.34 | 413 | $95.81 M |
| 11/13/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 200 | $96.06 M |
| 11/12/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 0 | $98.40 M |
| 11/11/2025 | $25.24 | $25.31 (0.28%) | $25.39 | $25.24 | 2.40 K | $98.89 M |
| 11/10/2025 | $25.20 | $25.24 (0.16%) | $25.24 | $25.20 | 549 | $96.55 M |
| 11/07/2025 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.17 | 245 | $95.32 M |
| 11/06/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.16 | 347 | $93.23 M |
| 11/05/2025 | $25.10 | $25.24 (0.56%) | $25.24 | $25.10 | 1.50 K | $95.07 M |
| 11/04/2025 | $25.19 | $25.15 (-0.16%) | $25.24 | $25.15 | 900 | $91.99 M |
| 11/03/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.10 | 3.61 K | $92.12 M |
| 10/31/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 300 | $90.84 M |
| 10/30/2025 | $25.12 | $25.24 (0.48%) | $25.24 | $25.12 | 1.30 K | $88.29 M |
| 10/29/2025 | $25.22 | $25.20 (-0.08%) | $25.24 | $25.20 | 1.10 K | $90.84 M |
| 10/28/2025 | $25.32 | $25.05 (-1.07%) | $25.32 | $25.05 | 6.80 K | $91.30 M |
| 10/27/2025 | $25.25 | $25.25 (0%) | $25.35 | $25.25 | 3.70 K | $91.18 M |
| 10/24/2025 | $25.08 | $25.11 (0.12%) | $25.33 | $25.01 | 9.86 K | $88.99 M |
| 10/23/2025 | $24.94 | $24.95 (0.04%) | $25.00 | $24.94 | 1.37 K | $87.83 M |
| 10/22/2025 | $24.94 | $25.00 (0.24%) | $25.00 | $24.94 | 17.92 K | $88.29 M |
| 10/21/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.98 | 1.45 K | $87.49 M |
| 10/20/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 348 | $88.41 M |
| 10/17/2025 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.97 | 2.92 K | $85.41 M |
| 10/16/2025 | $24.95 | $24.98 (0.12%) | $24.98 | $24.95 | 634 | $84.25 M |
| 10/15/2025 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.97 | 2.22 K | $84.83 M |
| 10/14/2025 | $25.32 | $24.92 (-1.58%) | $25.33 | $24.81 | 3.20 K | $85.41 M |
| 10/13/2025 | $25.18 | $24.98 (-0.79%) | $25.18 | $24.79 | 6.10 K | $86.68 M |
| 10/10/2025 | $25.01 | $24.96 (-0.2%) | $25.03 | $24.89 | 3.56 K | $88.87 M |
| 10/09/2025 | $25.06 | $25.01 (-0.2%) | $25.06 | $25.01 | 1.40 K | $86.10 M |
| 10/08/2025 | $24.98 | $24.95 (-0.12%) | $24.98 | $24.78 | 6.80 K | $87.25 M |
| 10/07/2025 | $25.02 | $25.01 (-0.04%) | $25.05 | $25.00 | 5.92 K | $93.61 M |
| 10/06/2025 | $25.09 | $25.02 (-0.28%) | $25.10 | $24.98 | 23.73 K | $88.64 M |
| 10/03/2025 | $25.10 | $25.07 (-0.12%) | $25.15 | $25.07 | 7.04 K | $102.16 M |
| 10/02/2025 | $25.04 | $25.07 (0.12%) | $25.14 | $25.04 | 11.50 K | $103.78 M |
| 10/01/2025 | $25.10 | $25.14 (0.16%) | $25.14 | $25.04 | 9.90 K | $103.20 M |
| 09/30/2025 | $25.12 | $25.10 (-0.08%) | $25.19 | $25.04 | 4.90 K | $115.80 M |
| 09/29/2025 | $25.17 | $25.12 (-0.2%) | $25.20 | $25.12 | 905 | $124.24 M |
| 09/26/2025 | $25.08 | $25.07 (-0.04%) | $25.08 | $25.07 | 2.09 K | $130.71 M |
| 09/25/2025 | $25.08 | $25.08 (0%) | $25.10 | $25.08 | 2.35 K | $132.33 M |
| 09/24/2025 | $25.05 | $25.05 (0%) | $25.10 | $25.04 | 46.34 K | $131.29 M |
| 09/23/2025 | $25.05 | $25.03 (-0.08%) | $25.10 | $25.00 | 10.00 K | $132.09 M |
| 09/22/2025 | $25.03 | $25.02 (-0.04%) | $25.05 | $24.99 | 69.05 K | $131.29 M |
| 09/19/2025 | $25.05 | $25.03 (-0.08%) | $25.05 | $25.03 | 8.49 K | $132.33 M |
| 09/18/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.00 | 5.63 K | $130.94 M |
| 09/17/2025 | $25.03 | $25.05 (0.08%) | $25.05 | $24.97 | 15.20 K | $129.09 M |
| 09/16/2025 | $25.00 | $25.03 (0.12%) | $25.06 | $24.98 | 28.80 K | $126.09 M |
| 09/15/2025 | $25.04 | $25.00 (-0.16%) | $25.05 | $24.94 | 41.36 K | $128.05 M |
| 09/12/2025 | $24.96 | $24.94 (-0.08%) | $25.00 | $24.87 | 66.25 K | $130.48 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.
