-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-1.46% -
6 MONTH PERFORMANCE
-0.20% -
YEAR-TO-DATE PERFORMANCE
-0.28% -
1 YEAR PERFORMANCE
+0.16%
Great Elm Capital Corp. 6.75% Notes Due 2025 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 416 | $239.06 M |
| 10/10/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 319 | $238.97 M |
| 10/09/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 808 | $238.97 M |
| 10/08/2024 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 844 | $238.87 M |
| 10/07/2024 | $25.00 | $25.02 (0.08%) | $25.02 | $25.00 | 425 | $238.97 M |
| 10/04/2024 | $25.00 | $25.04 (0.16%) | $25.04 | $24.99 | 3,843 | $239.16 M |
| 10/03/2024 | $25.04 | $24.99 (-0.2%) | $25.04 | $24.99 | 898,219 | $238.68 M |
| 10/02/2024 | $25.01 | $25.03 (0.08%) | $25.08 | $24.99 | 1,910 | $239.06 M |
| 10/01/2024 | $24.99 | $25.09 (0.4%) | $25.09 | $24.99 | 1,900 | $239.64 M |
| 09/30/2024 | $25.01 | $25.06 (0.2%) | $25.06 | $24.99 | 2,303 | $239.35 M |
| 09/27/2024 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 1,101 | $238.68 M |
| 09/26/2024 | $24.98 | $24.99 (0.04%) | $24.99 | $24.98 | 1,723 | $238.68 M |
| 09/25/2024 | $25.00 | $24.97 (-0.12%) | $25.01 | $24.97 | 1,300 | $238.49 M |
| 09/24/2024 | $24.97 | $24.97 (0%) | $25.18 | $24.96 | 3,700 | $238.49 M |
| 09/23/2024 | $25.02 | $24.97 (-0.2%) | $25.02 | $24.96 | 3,037 | $238.49 M |
| 09/20/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 0 | $239.06 M |
| 09/19/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.01 | 2,700 | $239.06 M |
| 09/18/2024 | $25.18 | $25.03 (-0.6%) | $25.18 | $25.02 | 741 | $239.06 M |
| 09/17/2024 | $24.99 | $25.07 (0.32%) | $25.07 | $24.98 | 900 | $239.44 M |
| 09/16/2024 | $25.01 | $25.00 (-0.04%) | $25.19 | $25.00 | 3,400 | $238.78 M |
| 09/13/2024 | $25.10 | $25.04 (-0.24%) | $25.10 | $25.00 | 6,800 | $239.16 M |
| 09/12/2024 | $25.36 | $25.35 (-0.04%) | $25.36 | $25.35 | 1,036 | $242.12 M |
| 09/11/2024 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.34 | 1,111 | $242.50 M |
| 09/10/2024 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.35 | 847 | $242.50 M |
| 09/09/2024 | $25.30 | $25.35 (0.2%) | $25.40 | $25.30 | 1,700 | $242.12 M |
| 09/06/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $242.02 M |
| 09/05/2024 | $25.37 | $25.35 (-0.08%) | $25.38 | $25.31 | 1,900 | $242.12 M |
| 09/04/2024 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.33 | 2,538 | $242.12 M |
| 09/03/2024 | $25.34 | $25.40 (0.24%) | $25.40 | $25.34 | 2,442 | $242.60 M |
| 08/30/2024 | $25.38 | $25.32 (-0.24%) | $25.38 | $25.32 | 1,507 | $241.83 M |
| 08/29/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 741 | $241.83 M |
| 08/28/2024 | $25.32 | $25.31 (-0.04%) | $25.45 | $25.31 | 644 | $241.74 M |
| 08/27/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $241.64 M |
| 08/26/2024 | $25.40 | $25.30 (-0.39%) | $25.40 | $25.30 | 1,400 | $241.64 M |
| 08/23/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 0 | $241.26 M |
| 08/22/2024 | $25.30 | $25.26 (-0.16%) | $25.38 | $25.26 | 1,300 | $241.26 M |
| 08/21/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.26 | 400 | $241.64 M |
| 08/20/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $242.12 M |
| 08/19/2024 | $25.31 | $25.35 (0.16%) | $25.35 | $25.21 | 2,630 | $242.12 M |
| 08/16/2024 | $25.26 | $25.40 (0.55%) | $25.40 | $25.26 | 300 | $242.60 M |