5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR 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 |
|---|---|---|---|---|---|---|
| 11/07/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 58 | $310.96 M |
| 11/06/2025 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 1.32 K | $310.96 M |
| 11/05/2025 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.20 | 500 | $310.34 M |
| 11/04/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 216 | $312.56 M |
| 11/03/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 232 | $312.56 M |
| 10/31/2025 | $25.35 | $25.27 (-0.32%) | $25.35 | $25.27 | 600 | $292.04 M |
| 10/30/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 3 | $292.39 M |
| 10/29/2025 | $25.21 | $25.30 (0.36%) | $25.30 | $25.21 | 2.30 K | $292.39 M |
| 10/28/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 400 | $292.74 M |
| 10/27/2025 | $25.33 | $25.39 (0.24%) | $25.42 | $25.33 | 3.62 K | $293.43 M |
| 10/24/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 2 | $292.39 M |
| 10/23/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 100 | $292.39 M |
| 10/22/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 2.50 K | $292.39 M |
| 10/21/2025 | $25.53 | $25.30 (-0.9%) | $25.54 | $25.30 | 2.50 K | $292.39 M |
| 10/20/2025 | $25.47 | $25.28 (-0.75%) | $25.53 | $25.28 | 700 | $292.16 M |
| 10/17/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 5.33 K | $294.70 M |
| 10/16/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.50 | 5.33 K | $294.70 M |
| 10/15/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 529 | $294.58 M |
| 10/14/2025 | $25.33 | $25.18 (-0.59%) | $25.33 | $25.16 | 13.31 K | $291.00 M |
| 10/13/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 231 | $293.54 M |
| 10/10/2025 | $25.40 | $25.41 (0.04%) | $25.41 | $25.40 | 333 | $293.66 M |
| 10/09/2025 | $25.30 | $25.41 (0.43%) | $25.41 | $25.30 | 732 | $293.66 M |
| 10/08/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 85 | $292.39 M |
| 10/07/2025 | $25.29 | $25.30 (0.04%) | $25.30 | $25.25 | 8.70 K | $292.39 M |
| 10/06/2025 | $25.31 | $25.33 (0.08%) | $25.50 | $25.25 | 4.07 K | $292.74 M |
| 10/03/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.26 | 728 | $292.50 M |
| 10/02/2025 | $25.23 | $25.26 (0.12%) | $25.46 | $25.22 | 8.63 K | $291.93 M |
| 10/01/2025 | $25.45 | $25.22 (-0.9%) | $25.46 | $25.22 | 2.96 K | $291.46 M |
| 09/30/2025 | $25.31 | $25.31 (0%) | $25.46 | $25.30 | 1.11 K | $292.50 M |
| 09/29/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 0 | $292.50 M |
| 09/26/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 0 | $104.86 M |
| 09/25/2025 | $25.30 | $25.31 (0.04%) | $25.40 | $25.30 | 600 | $104.86 M |
| 09/24/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 0 | $105.73 M |
| 09/23/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 0 | $105.73 M |
| 09/22/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 0 | $105.73 M |
| 09/19/2025 | $25.46 | $25.52 (0.24%) | $25.52 | $25.46 | 700 | $105.48 M |
| 09/18/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $105.48 M |
| 09/17/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | $105.48 M |
| 09/16/2025 | $25.59 | $25.46 (-0.51%) | $25.60 | $25.46 | 1.20 K | $105.48 M |
| 09/15/2025 | $25.41 | $25.47 (0.24%) | $25.60 | $25.30 | 4.40 K | $105.52 M |
| 09/12/2025 | $25.72 | $25.71 (-0.04%) | $25.72 | $25.71 | 10.20 K | $106.52 M |
| 09/11/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 0 | $106.31 M |
| 09/10/2025 | $25.69 | $25.66 (-0.12%) | $25.72 | $25.66 | 1.60 K | $106.31 M |
| 09/09/2025 | $25.63 | $25.64 (0.04%) | $25.66 | $25.63 | 2.10 K | $106.23 M |
| 09/08/2025 | $25.58 | $25.58 (0%) | $25.62 | $25.57 | 800 | $105.98 M |
| 09/05/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $105.98 M |
| 09/04/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 500 | $105.98 M |
| 09/03/2025 | $25.65 | $25.65 (0%) | $25.66 | $25.65 | 10.30 K | $106.27 M |
| 09/02/2025 | $25.65 | $25.63 (-0.08%) | $25.65 | $25.63 | 2.30 K | $106.19 M |
| 08/29/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $106.27 M |
| 08/28/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 0 | $106.27 M |
| 08/27/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 0 | $106.27 M |
| 08/26/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $106.27 M |
| 08/25/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 100 | $106.23 M |
| 08/22/2025 | $25.64 | $25.65 (0.04%) | $25.65 | $25.64 | 300 | $106.27 M |
| 08/21/2025 | $25.58 | $25.52 (-0.23%) | $25.58 | $25.52 | 1.20 K | $105.73 M |
| 08/20/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $105.98 M |
| 08/19/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 200 | $105.98 M |
| 08/18/2025 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 800 | $105.94 M |
| 08/15/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $105.65 M |
| 08/14/2025 | $25.65 | $25.50 (-0.58%) | $25.65 | $25.50 | 2.20 K | $105.65 M |
| 08/13/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.60 | 3.10 K | $106.23 M |
| 08/12/2025 | $25.55 | $25.62 (0.27%) | $25.64 | $25.45 | 11.50 K | $106.14 M |
| 08/11/2025 | $25.45 | $25.35 (-0.39%) | $25.47 | $25.35 | 1.10 K | $105.03 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.
