5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
+0.12%
Great Elm Capital Corp. 8.50% NOTES DUE 2029 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $25.31 | $25.25 (-0.24%) | $25.31 | $25.25 | 5,600 | $104.61 M |
02/05/2025 | $25.24 | $25.24 (0%) | $25.26 | $25.24 | 2,800 | $104.57 M |
02/04/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $104.57 M |
02/03/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 300 | $104.57 M |
01/31/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $104.57 M |
01/30/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 400 | $104.57 M |
01/29/2025 | $25.24 | $25.20 (-0.16%) | $25.25 | $25.20 | 1,600 | $104.40 M |
01/28/2025 | $25.18 | $25.20 (0.08%) | $25.20 | $25.18 | 1,400 | $104.40 M |
01/27/2025 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.11 | 2,200 | $104.03 M |
01/24/2025 | $25.11 | $25.08 (-0.12%) | $25.14 | $25.08 | 600 | $103.91 M |
01/23/2025 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.14 | 800 | $104.14 M |
01/22/2025 | $25.13 | $25.06 (-0.28%) | $25.13 | $25.06 | 1,100 | $103.82 M |
01/21/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 200 | $103.78 M |
01/17/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 0 | $103.95 M |
01/16/2025 | $25.08 | $25.09 (0.04%) | $25.09 | $25.08 | 1,000 | $103.95 M |
01/15/2025 | $25.10 | $25.19 (0.36%) | $25.21 | $25.10 | 1,900 | $104.36 M |
01/14/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 300 | $104.45 M |
01/13/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $103.82 M |
01/10/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $103.82 M |
01/08/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $103.82 M |
01/07/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 600 | $103.82 M |
01/06/2025 | $25.10 | $25.06 (-0.16%) | $25.10 | $25.06 | 1,100 | $103.82 M |
01/03/2025 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.13 | 1,900 | $104.16 M |
01/02/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 800 | $103.99 M |
12/31/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 100 | $104.49 M |
12/30/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 100 | $104.25 M |
12/27/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $104.20 M |
12/26/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 4,600 | $104.20 M |
12/24/2024 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 100 | $104.07 M |
12/23/2024 | $25.19 | $25.11 (-0.32%) | $25.19 | $25.11 | 1,000 | $104.03 M |
12/20/2024 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $103.78 M |
12/19/2024 | $25.07 | $25.05 (-0.08%) | $25.07 | $25.05 | 2,500 | $103.78 M |
12/18/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 500 | $103.99 M |
12/17/2024 | $25.10 | $25.10 (0%) | $25.14 | $25.10 | 800 | $103.99 M |
12/16/2024 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.07 | 1,800 | $103.87 M |
12/13/2024 | $24.96 | $25.06 (0.4%) | $25.10 | $24.96 | 9,900 | $103.82 M |
12/12/2024 | $25.35 | $25.42 (0.28%) | $25.42 | $25.35 | 2,100 | $105.32 M |
12/11/2024 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.29 | 1,300 | $105.03 M |
12/10/2024 | $25.36 | $25.31 (-0.2%) | $25.36 | $25.30 | 2,400 | $104.86 M |
12/09/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 100 | $105.15 M |
12/06/2024 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 0 | $104.86 M |
12/05/2024 | $25.34 | $25.31 (-0.12%) | $25.34 | $25.31 | 900 | $104.86 M |
12/04/2024 | $25.25 | $25.26 (0.04%) | $25.32 | $25.22 | 4,600 | $104.65 M |
12/03/2024 | $25.24 | $25.22 (-0.08%) | $25.25 | $25.22 | 3,000 | $104.49 M |
12/02/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $105.03 M |
11/29/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $105.03 M |
11/27/2024 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.35 | 800 | $105.03 M |
11/26/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 200 | $105.03 M |
11/25/2024 | $25.33 | $25.34 (0.04%) | $25.34 | $25.19 | 500 | $104.98 M |
11/22/2024 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 3,300 | $104.36 M |
11/21/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $104.98 M |
11/20/2024 | $25.32 | $25.34 (0.08%) | $25.34 | $25.32 | 1,400 | $104.98 M |
11/19/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 1,600 | $105.03 M |
11/18/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $105.03 M |
11/15/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 300 | $105.03 M |
11/14/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $104.57 M |
11/13/2024 | $25.28 | $25.24 (-0.16%) | $25.35 | $25.20 | 3,500 | $104.57 M |
11/12/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 0 | $104.74 M |
11/11/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 1,000 | $104.74 M |
11/08/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 0 | $104.74 M |