-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
-1.64% -
3 MONTH PERFORMANCE
+0.33% -
6 MONTH PERFORMANCE
+0.41% -
YEAR-TO-DATE PERFORMANCE
-0.57% -
1 YEAR PERFORMANCE
+2.33%
Great Elm Capital Corp. 5.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.57 | $24.55 (-0.08%) | $24.58 | $24.55 | 739 | $234.48 M |
| 09/26/2024 | $24.52 | $24.58 (0.24%) | $24.63 | $24.33 | 4,100 | $234.76 M |
| 09/25/2024 | $24.68 | $24.68 (0%) | $24.69 | $24.50 | 2,802 | $235.72 M |
| 09/24/2024 | $24.82 | $24.76 (-0.24%) | $24.82 | $24.49 | 2,445 | $236.48 M |
| 09/23/2024 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 0 | $236.29 M |
| 09/20/2024 | $24.75 | $24.74 (-0.04%) | $24.75 | $24.74 | 726 | $236.29 M |
| 09/19/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $234.19 M |
| 09/18/2024 | $24.50 | $24.52 (0.08%) | $24.52 | $24.50 | 2,200 | $234.19 M |
| 09/17/2024 | $24.47 | $24.45 (-0.08%) | $24.48 | $24.45 | 2,700 | $233.52 M |
| 09/16/2024 | $24.40 | $24.48 (0.33%) | $24.49 | $24.31 | 3,300 | $233.81 M |
| 09/13/2024 | $24.49 | $24.41 (-0.33%) | $24.51 | $24.40 | 4,900 | $233.14 M |
| 09/12/2024 | $24.75 | $24.80 (0.2%) | $24.83 | $24.70 | 3,042 | $236.87 M |
| 09/11/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 0 | $237.44 M |
| 09/10/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 504 | $237.44 M |
| 09/09/2024 | $24.64 | $24.85 (0.85%) | $24.85 | $24.63 | 800 | $237.34 M |
| 09/06/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 300 | $236.58 M |
| 09/05/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 0 | $236.87 M |
| 09/04/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 0 | $236.87 M |
| 09/03/2024 | $24.94 | $24.80 (-0.56%) | $24.94 | $24.47 | 2,600 | $236.87 M |
| 08/30/2024 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 300 | $238.11 M |
| 08/29/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 245 | $236.87 M |
| 08/28/2024 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 200 | $238.39 M |
| 08/27/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $237.06 M |
| 08/26/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $237.06 M |
| 08/23/2024 | $24.69 | $24.82 (0.53%) | $24.82 | $24.36 | 3,409 | $237.06 M |
| 08/22/2024 | $24.57 | $24.67 (0.41%) | $24.67 | $24.57 | 428 | $235.62 M |
| 08/21/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 340 | $234.48 M |
| 08/20/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 2,100 | $235.91 M |
| 08/19/2024 | $24.61 | $24.97 (1.46%) | $24.97 | $24.61 | 920 | $238.49 M |
| 08/16/2024 | $24.87 | $25.00 (0.52%) | $25.00 | $24.87 | 1,020 | $238.78 M |
| 08/15/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | |
| 08/14/2024 | $24.44 | $24.95 (2.09%) | $24.95 | $24.42 | 900 | $238.30 M |
| 08/13/2024 | $24.76 | $24.80 (0.16%) | $24.89 | $24.76 | 500 | $236.87 M |
| 08/12/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 0 | |
| 08/09/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 0 | |
| 08/08/2024 | $24.75 | $24.78 (0.12%) | $24.78 | $24.75 | 207 | $236.67 M |
| 08/07/2024 | $24.69 | $24.88 (0.77%) | $24.88 | $24.69 | 500 | $237.63 M |
| 08/06/2024 | $24.58 | $24.76 (0.73%) | $24.76 | $24.55 | 2,100 | $236.48 M |
| 08/05/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 500 | $235.43 M |
| 08/02/2024 | $24.76 | $24.75 (-0.04%) | $24.77 | $24.75 | 1,100 | $236.39 M |
| 08/01/2024 | $24.77 | $24.70 (-0.28%) | $24.77 | $24.70 | 302 | $235.91 M |
| 07/31/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | |
| 07/30/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | |
| 07/29/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | |
| 07/26/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | |
| 07/25/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | |
| 07/24/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | |
| 07/23/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 202 | $214.06 M |
| 07/22/2024 | $24.41 | $24.73 (1.31%) | $24.73 | $24.41 | 536 | $214.15 M |
| 07/19/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 0 | |
| 07/18/2024 | $24.46 | $24.42 (-0.16%) | $24.46 | $24.42 | 202 | $211.46 M |
| 07/17/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | |
| 07/16/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 300 | |
| 07/15/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $212.15 M |
| 07/12/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | |
| 07/11/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | |
| 07/10/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | |
| 07/09/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | |
| 07/08/2024 | $24.60 | $24.50 (-0.41%) | $24.60 | $24.32 | 1,000 | $212.15 M |
| 07/05/2024 | $24.38 | $24.58 (0.82%) | $24.58 | $24.18 | 2,035 | $212.85 M |
| 07/03/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 200 | $212.33 M |
| 07/02/2024 | $24.25 | $24.38 (0.54%) | $24.40 | $24.25 | 1,208 | $211.11 M |
| 07/01/2024 | $24.45 | $24.15 (-1.23%) | $24.45 | $24.11 | 1,126 | $209.12 M |
| 06/28/2024 | $24.47 | $24.47 (0%) | $24.47 | $24.47 | 0 |