5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+0.92%
Great Elm Capital Corp. 8.50% Notes DUE 2029 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $25.20 | $25.33 (0.51%) | $25.33 | $25.20 | 241 | $104.93 M |
07/16/2025 | $25.32 | $25.19 (-0.51%) | $25.32 | $25.19 | 5.40 K | $104.36 M |
07/15/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 400 | $104.69 M |
07/14/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 900 | $104.65 M |
07/11/2025 | $25.17 | $25.19 (0.08%) | $25.20 | $25.17 | 1.90 K | $104.36 M |
07/10/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $104.20 M |
07/09/2025 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 2.10 K | $104.20 M |
07/08/2025 | $25.21 | $25.16 (-0.2%) | $25.21 | $25.16 | 800 | $104.24 M |
07/07/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.12 | 1.50 K | $104.07 M |
07/03/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.08 | 3.10 K | $104.32 M |
07/02/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 300 | $103.91 M |
07/01/2025 | $25.18 | $25.07 (-0.44%) | $25.18 | $25.07 | 800 | $103.87 M |
06/30/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 400 | $103.87 M |
06/27/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 200 | $103.78 M |
06/26/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 3.10 K | $103.78 M |
06/25/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $104.20 M |
06/24/2025 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 800 | $104.20 M |
06/23/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 0 | $103.49 M |
06/20/2025 | $24.93 | $24.98 (0.2%) | $24.98 | $24.90 | 2.10 K | $103.49 M |
06/18/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 0 | $103.04 M |
06/17/2025 | $24.95 | $24.87 (-0.32%) | $24.95 | $24.87 | 700 | $103.04 M |
06/16/2025 | $24.98 | $24.88 (-0.4%) | $24.98 | $24.88 | 1.00 K | $103.08 M |
06/13/2025 | $24.92 | $24.98 (0.24%) | $24.99 | $24.92 | 1.60 K | $103.49 M |
06/12/2025 | $25.40 | $25.48 (0.31%) | $25.48 | $25.40 | 200 | $105.56 M |
06/11/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 0 | $104.65 M |
06/10/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 400 | $104.65 M |
06/09/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.25 | 2.30 K | $105.15 M |
06/06/2025 | $25.25 | $25.30 (0.2%) | $25.30 | $25.25 | 800 | $104.82 M |
06/05/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $104.49 M |
06/04/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $104.49 M |
06/03/2025 | $25.22 | $25.22 (0%) | $25.35 | $25.22 | 400 | $104.49 M |
06/02/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $104.49 M |
05/30/2025 | $25.36 | $25.22 (-0.55%) | $25.37 | $25.22 | 2.10 K | $104.49 M |
05/29/2025 | $25.37 | $25.27 (-0.39%) | $25.37 | $25.25 | 2.90 K | $104.69 M |
05/28/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 400 | $105.07 M |
05/27/2025 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 0 | $104.24 M |
05/23/2025 | $25.33 | $25.16 (-0.67%) | $25.33 | $25.16 | 300 | $104.24 M |
05/22/2025 | $25.30 | $25.16 (-0.55%) | $25.30 | $25.16 | 1.00 K | $104.24 M |
05/21/2025 | $25.14 | $25.36 (0.88%) | $25.36 | $25.14 | 300 | $105.07 M |
05/20/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 600 | $104.16 M |
05/19/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 100 | $104.16 M |
05/16/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $103.82 M |
05/15/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $103.82 M |
05/14/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $103.82 M |
05/13/2025 | $25.10 | $25.06 (-0.16%) | $25.38 | $25.06 | 3.70 K | $103.82 M |
05/12/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.10 | 2.10 K | $104.16 M |
05/09/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $104.40 M |
05/08/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $104.40 M |
05/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $104.40 M |
05/06/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $104.40 M |
05/05/2025 | $25.17 | $25.20 (0.12%) | $25.20 | $25.17 | 2.00 K | $104.40 M |
05/02/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $104.53 M |
05/01/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $104.53 M |
04/30/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 100 | $104.53 M |
04/29/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 0 | $103.24 M |
04/28/2025 | $24.93 | $24.92 (-0.04%) | $24.93 | $24.92 | 1.80 K | $103.24 M |
04/25/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $103.58 M |
04/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.00 K | $103.58 M |
04/23/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 200 | $103.74 M |
04/22/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $103.58 M |
04/21/2025 | $24.89 | $25.00 (0.44%) | $25.00 | $24.89 | 1.20 K | $103.58 M |
04/17/2025 | $24.97 | $24.84 (-0.52%) | $24.97 | $24.84 | 1.90 K | $102.91 M |