-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+0.81% -
3 MONTH PERFORMANCE
-0.48% -
6 MONTH PERFORMANCE
+1.55% -
YEAR-TO-DATE PERFORMANCE
+0.65% -
1 YEAR PERFORMANCE
+0.85%
Great Elm Capital Corp. 5.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $24.26 | $24.85 (2.43%) | $24.85 | $24.26 | 2,555 | $237.34 M |
| 11/14/2024 | $24.65 | $24.80 (0.61%) | $24.80 | $24.65 | 960 | $236.87 M |
| 11/13/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $236.67 M |
| 11/12/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $236.67 M |
| 11/11/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $236.67 M |
| 11/08/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $236.67 M |
| 11/07/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 200 | $236.67 M |
| 11/06/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 502 | $235.43 M |
| 11/05/2024 | $24.65 | $24.80 (0.61%) | $24.80 | $24.65 | 600 | $236.87 M |
| 11/04/2024 | $24.66 | $24.82 (0.65%) | $24.82 | $24.66 | 438 | $237.06 M |
| 11/01/2024 | $24.65 | $24.92 (1.1%) | $24.92 | $24.56 | 1,803 | $238.01 M |
| 10/31/2024 | $24.60 | $24.81 (0.85%) | $24.81 | $24.43 | 600 | $236.96 M |
| 10/30/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $237.06 M |
| 10/29/2024 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $237.06 M |
| 10/28/2024 | $24.62 | $24.82 (0.81%) | $24.82 | $24.61 | 1,314 | $237.06 M |
| 10/25/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 200 | $235.91 M |
| 10/24/2024 | $24.64 | $24.92 (1.14%) | $24.92 | $24.64 | 502 | $238.01 M |
| 10/23/2024 | $24.72 | $24.93 (0.85%) | $24.93 | $24.72 | 500 | $238.11 M |
| 10/22/2024 | $24.60 | $24.91 (1.26%) | $24.91 | $24.60 | 800 | $237.92 M |
| 10/21/2024 | $24.65 | $24.60 (-0.2%) | $24.87 | $24.40 | 17,214 | $234.96 M |
| 10/18/2024 | $24.78 | $24.65 (-0.52%) | $24.78 | $24.65 | 1,002 | $235.43 M |
| 10/17/2024 | $24.60 | $24.87 (1.1%) | $24.88 | $24.60 | 5,000 | $237.53 M |
| 10/16/2024 | $24.92 | $24.92 (0%) | $24.92 | $24.91 | 728 | $238.01 M |
| 10/15/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | $238.30 M |
| 10/14/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 200 | $238.30 M |
| 10/11/2024 | $24.88 | $24.63 (-1%) | $24.88 | $24.63 | 600 | $235.24 M |
| 10/10/2024 | $24.42 | $24.60 (0.74%) | $24.60 | $24.42 | 7,602 | $234.96 M |
| 10/09/2024 | $24.65 | $24.60 (-0.2%) | $24.65 | $24.60 | 900 | $234.96 M |
| 10/08/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $236.39 M |
| 10/07/2024 | $24.73 | $24.75 (0.08%) | $24.75 | $24.73 | 400 | $236.39 M |
| 10/04/2024 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 202 | $237.92 M |
| 10/03/2024 | $24.91 | $24.93 (0.08%) | $24.93 | $24.91 | 302 | $238.11 M |
| 10/02/2024 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 406 | $238.11 M |
| 10/01/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 100 | $234.48 M |
| 09/30/2024 | $24.55 | $24.55 (0%) | $24.56 | $24.35 | 2,812 | $234.48 M |
| 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 |