5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+4.57%
Great Elm Capital Corp. 5.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $25.10 | $25.40 (1.2%) | $25.40 | $25.10 | 566 | $271.93 M |
| 04/29/2025 | $25.00 | $25.34 (1.36%) | $25.34 | $24.95 | 2,541 | $271.29 M |
| 04/28/2025 | $25.16 | $25.04 (-0.48%) | $25.16 | $24.95 | 6,039 | $268.08 M |
| 04/25/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 0 | $272.90 M |
| 04/24/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 0 | $272.90 M |
| 04/23/2025 | $25.05 | $25.49 (1.76%) | $25.49 | $25.05 | 308 | $272.90 M |
| 04/22/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 0 | $268.61 M |
| 04/21/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 1,211 | $268.61 M |
| 04/17/2025 | $24.85 | $24.90 (0.2%) | $24.90 | $24.85 | 1,219 | $266.58 M |
| 04/16/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 326 | $267.65 M |
| 04/15/2025 | $24.93 | $24.99 (0.24%) | $25.00 | $24.85 | 1,530 | $267.54 M |
| 04/14/2025 | $24.80 | $24.85 (0.2%) | $24.85 | $24.80 | 739 | $266.04 M |
| 04/11/2025 | $25.18 | $24.91 (-1.07%) | $25.18 | $24.91 | 1,803 | $266.69 M |
| 04/10/2025 | $24.96 | $25.25 (1.16%) | $25.39 | $24.96 | 2,820 | $270.33 M |
| 04/09/2025 | $24.90 | $25.25 (1.41%) | $25.25 | $24.90 | 600 | $270.33 M |
| 04/08/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | $267.11 M |
| 04/07/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.93 | 733 | $267.11 M |
| 04/04/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 605 | $267.65 M |
| 04/03/2025 | $25.33 | $25.25 (-0.32%) | $25.33 | $25.00 | 3,688 | $270.33 M |
| 04/02/2025 | $26.04 | $25.25 (-3.03%) | $26.04 | $25.05 | 11,227 | $270.33 M |
| 04/01/2025 | $24.90 | $25.50 (2.41%) | $25.51 | $24.90 | 2,021 | $273.00 M |
| 03/31/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 0 | $278.25 M |
| 03/28/2025 | $25.50 | $25.99 (1.92%) | $25.99 | $24.85 | 10,700 | $278.25 M |
| 03/27/2025 | $25.30 | $25.35 (0.2%) | $25.49 | $25.28 | 5,010 | $271.40 M |
| 03/26/2025 | $25.02 | $25.28 (1.04%) | $25.28 | $25.00 | 500 | $270.65 M |
| 03/25/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 320 | $270.43 M |
| 03/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $267.65 M |
| 03/21/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $267.65 M |
| 03/20/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $267.65 M |
| 03/19/2025 | $25.00 | $25.00 (0%) | $25.15 | $25.00 | 1,100 | $267.65 M |
| 03/18/2025 | $25.10 | $25.10 (0%) | $25.30 | $25.10 | 600 | $268.72 M |
| 03/17/2025 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 0 | $267.86 M |
| 03/14/2025 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 122 | $267.86 M |
| 03/13/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $270.86 M |
| 03/12/2025 | $25.23 | $25.30 (0.28%) | $25.30 | $25.23 | 312 | $270.86 M |
| 03/11/2025 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 1,100 | $269.26 M |
| 03/10/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $271.08 M |
| 03/07/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $271.08 M |
| 03/06/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $271.08 M |
| 03/05/2025 | $25.35 | $25.31 (-0.16%) | $25.35 | $25.31 | 2,303 | $270.97 M |
| 03/04/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 126 | $271.08 M |
| 03/03/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 0 | $267.54 M |
| 02/28/2025 | $24.98 | $24.99 (0.04%) | $25.00 | $24.85 | 3,427 | $267.54 M |
| 02/27/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $267.65 M |
| 02/26/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.90 | 937 | $267.65 M |
| 02/25/2025 | $24.93 | $25.00 (0.28%) | $25.00 | $24.93 | 2,000 | $267.65 M |
| 02/24/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 200 | $268.72 M |
| 02/21/2025 | $24.96 | $24.94 (-0.08%) | $25.00 | $24.94 | 716 | $267.01 M |
| 02/20/2025 | $25.06 | $24.98 (-0.32%) | $25.06 | $24.85 | 1,804 | $267.44 M |
| 02/19/2025 | $24.90 | $25.00 (0.4%) | $25.00 | $24.85 | 1,200 | $267.65 M |
| 02/18/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.99 | 2,501 | $267.65 M |
| 02/14/2025 | $24.99 | $24.99 (0%) | $25.00 | $24.99 | 800 | $267.54 M |
| 02/13/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 229 | $269.26 M |
| 02/12/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 330 | $269.26 M |
| 02/11/2025 | $24.99 | $24.99 (0%) | $25.00 | $24.90 | 1,044 | $267.54 M |
| 02/10/2025 | $25.21 | $24.80 (-1.63%) | $25.21 | $24.80 | 1,800 | $265.51 M |
| 02/07/2025 | $24.84 | $24.98 (0.56%) | $24.98 | $24.84 | 800 | $267.44 M |
| 02/06/2025 | $24.84 | $25.10 (1.05%) | $25.11 | $24.84 | 900 | $268.72 M |
| 02/05/2025 | $25.00 | $25.00 (0%) | $25.10 | $25.00 | 6,500 | $267.65 M |
| 02/04/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $267.65 M |
| 02/03/2025 | $24.83 | $25.00 (0.68%) | $25.48 | $24.80 | 2,816 | $267.65 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.
