-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
-1.26% -
3 MONTH PERFORMANCE
+0.08% -
6 MONTH PERFORMANCE
-0.32% -
YEAR-TO-DATE PERFORMANCE
-0.44% -
1 YEAR PERFORMANCE
+0.24%
Great Elm Capital Corp. 6.75% Notes Due 2025 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 500 | $241.16 M |
| 08/14/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 733 | $240.88 M |
| 08/13/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | |
| 08/12/2024 | $25.24 | $25.21 (-0.12%) | $25.24 | $25.15 | 1,601 | $240.78 M |
| 08/09/2024 | $25.19 | $25.13 (-0.24%) | $25.19 | $25.13 | 300 | $240.02 M |
| 08/08/2024 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 522 | $240.59 M |
| 08/07/2024 | $25.18 | $25.11 (-0.28%) | $25.20 | $25.11 | 2,029 | $239.83 M |
| 08/06/2024 | $25.19 | $25.13 (-0.24%) | $25.19 | $25.07 | 1,315 | $240.02 M |
| 08/05/2024 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.06 | 1,326 | $240.11 M |
| 08/02/2024 | $25.10 | $25.20 (0.4%) | $25.20 | $25.10 | 1,217 | $240.69 M |
| 08/01/2024 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | |
| 07/31/2024 | $25.13 | $25.06 (-0.28%) | $25.13 | $25.06 | 1,700 | $239.35 M |
| 07/30/2024 | $25.13 | $25.06 (-0.28%) | $25.13 | $25.06 | 1,716 | $239.35 M |
| 07/29/2024 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 200 | $239.35 M |
| 07/26/2024 | $25.06 | $25.10 (0.16%) | $25.10 | $25.05 | 4,824 | $217.35 M |
| 07/25/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 421 | $217.26 M |
| 07/24/2024 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 327 | $217.44 M |
| 07/23/2024 | $25.06 | $25.05 (-0.04%) | $25.06 | $25.02 | 3,000 | $216.92 M |
| 07/22/2024 | $25.07 | $25.15 (0.32%) | $25.15 | $25.07 | 400 | $217.78 M |
| 07/19/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 732 | $216.66 M |
| 07/18/2024 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.02 | 900 | $216.66 M |
| 07/17/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 0 | |
| 07/16/2024 | $25.02 | $25.02 (0%) | $25.05 | $25.02 | 1,136 | $216.66 M |
| 07/15/2024 | $25.04 | $25.15 (0.44%) | $25.15 | $25.01 | 723 | $217.78 M |
| 07/12/2024 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 1,100 | $217.18 M |
| 07/11/2024 | $25.04 | $25.10 (0.24%) | $25.10 | $25.00 | 5,710 | $217.35 M |
| 07/10/2024 | $25.00 | $25.12 (0.48%) | $25.17 | $25.00 | 2,939 | $217.52 M |
| 07/09/2024 | $25.02 | $25.20 (0.72%) | $25.20 | $25.00 | 2,800 | $218.22 M |
| 07/08/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | |
| 07/05/2024 | $24.98 | $25.00 (0.08%) | $25.00 | $24.96 | 2,300 | $216.48 M |
| 07/03/2024 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 2,925 | $216.40 M |
| 07/02/2024 | $24.96 | $25.02 (0.24%) | $25.03 | $24.96 | 1,243 | $216.66 M |
| 07/01/2024 | $24.97 | $24.95 (-0.08%) | $25.09 | $24.95 | 2,600 | $216.05 M |
| 06/28/2024 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 700 | $216.22 M |