5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
+0.20%
Great Elm Capital Corp. 8.75% Notes due 2028 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/29/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 212 | $130.01 M |
08/28/2025 | $25.59 | $25.54 (-0.2%) | $25.59 | $25.54 | 1.87 K | $130.01 M |
08/27/2025 | $25.58 | $25.59 (0.04%) | $25.59 | $25.58 | 755 | $130.01 M |
08/26/2025 | $25.68 | $25.58 (-0.39%) | $25.68 | $25.58 | 308 | $130.01 M |
08/25/2025 | $25.67 | $25.63 (-0.16%) | $25.67 | $25.63 | 576 | $129.44 M |
08/22/2025 | $25.63 | $25.65 (0.08%) | $25.67 | $25.63 | 2.90 K | $129.44 M |
08/21/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 400 | $129.44 M |
08/20/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 197 | $129.44 M |
08/19/2025 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 309 | $128.86 M |
08/18/2025 | $25.52 | $25.66 (0.55%) | $25.67 | $25.52 | 1.98 K | $129.21 M |
08/15/2025 | $25.51 | $25.57 (0.24%) | $25.57 | $25.51 | 200 | $128.17 M |
08/14/2025 | $25.46 | $25.53 (0.27%) | $25.64 | $25.46 | 2.01 K | $128.05 M |
08/13/2025 | $25.55 | $25.47 (-0.31%) | $25.55 | $25.47 | 1.88 K | $128.51 M |
08/12/2025 | $25.47 | $25.45 (-0.08%) | $25.47 | $25.45 | 1.79 K | $127.01 M |
08/11/2025 | $25.46 | $25.45 (-0.04%) | $25.50 | $25.45 | 6.41 K | $126.43 M |
08/08/2025 | $25.45 | $25.44 (-0.04%) | $25.63 | $25.44 | 1.83 K | $126.55 M |
08/07/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.45 | 404 | $126.55 M |
08/06/2025 | $25.51 | $25.45 (-0.24%) | $25.51 | $25.45 | 1.74 K | $127.01 M |
08/05/2025 | $25.64 | $25.65 (0.04%) | $25.67 | $25.63 | 5.64 K | $127.13 M |
08/04/2025 | $25.48 | $25.61 (0.51%) | $25.64 | $25.48 | 7.99 K | $126.43 M |
07/31/2025 | $25.53 | $25.55 (0.08%) | $25.55 | $25.53 | 694 | $126.87 M |
07/30/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 50 | $126.76 M |
07/29/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 50 | $126.99 M |
07/28/2025 | $25.58 | $25.48 (-0.39%) | $25.58 | $25.48 | 622 | $126.76 M |
07/25/2025 | $25.58 | $25.60 (0.08%) | $25.60 | $25.58 | 1.00 K | $126.64 M |
07/24/2025 | $25.45 | $25.58 (0.51%) | $25.58 | $25.45 | 720 | $126.41 M |
07/22/2025 | $25.47 | $25.53 (0.24%) | $25.53 | $25.47 | 1.63 K | $126.99 M |
07/21/2025 | $25.45 | $25.45 (0%) | $25.54 | $25.45 | 1.08 K | $125.95 M |
07/18/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 596 | $126.99 M |
07/17/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 586 | $126.99 M |
07/16/2025 | $25.46 | $25.42 (-0.16%) | $25.46 | $25.42 | 803 | $126.99 M |
07/15/2025 | $25.38 | $25.42 (0.16%) | $25.42 | $25.37 | 1.20 K | $126.30 M |
07/14/2025 | $25.33 | $25.38 (0.2%) | $25.38 | $25.33 | 485 | $126.76 M |
07/11/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.27 | 546 | $126.53 M |
07/10/2025 | $25.29 | $25.28 (-0.04%) | $25.30 | $25.16 | 7.40 K | $126.41 M |
07/09/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 213 | $126.30 M |
07/08/2025 | $25.28 | $25.26 (-0.08%) | $25.28 | $25.26 | 633 | $125.14 M |
07/07/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.28 | 413 | $126.18 M |
07/03/2025 | $25.16 | $25.28 (0.48%) | $25.28 | $25.16 | 2.01 K | $126.18 M |
07/02/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 337 | $126.41 M |
07/01/2025 | $25.22 | $25.25 (0.12%) | $25.25 | $25.15 | 1.28 K | $125.26 M |
06/30/2025 | $25.15 | $25.17 (0.08%) | $25.17 | $25.12 | 1.35 K | $123.18 M |
06/27/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.12 | 2.00 K | $124.33 M |
06/26/2025 | $25.14 | $25.14 (0%) | $25.15 | $25.14 | 751 | $121.22 M |
06/25/2025 | $25.07 | $25.08 (0.04%) | $25.08 | $25.07 | 10.04 K | $121.33 M |
06/24/2025 | $25.06 | $25.07 (0.04%) | $25.10 | $25.06 | 1.94 K | $121.22 M |
06/23/2025 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 1.22 K | $119.14 M |
06/20/2025 | $25.08 | $25.12 (0.16%) | $25.12 | $25.08 | 1.58 K | $121.22 M |
06/18/2025 | $25.07 | $25.07 (0%) | $25.08 | $25.06 | 4.88 K | $122.26 M |
06/17/2025 | $25.08 | $25.08 (0%) | $25.09 | $25.08 | 1.32 K | $119.02 M |
06/16/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.05 | 1.60 K | $121.33 M |
06/13/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.08 | 1.64 K | $127.57 M |
06/12/2025 | $25.46 | $25.54 (0.31%) | $25.54 | $25.46 | 2.86 K | $126.87 M |
06/11/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 2.64 K | $128.14 M |
06/10/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 260 | $128.26 M |
06/09/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 1.08 K | $127.45 M |
06/06/2025 | $25.48 | $25.51 (0.12%) | $25.53 | $25.47 | 1.46 K | $123.64 M |
06/05/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 716 | $122.14 M |
06/04/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 40 | $122.37 M |
06/03/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 370 | $122.14 M |
06/02/2025 | $25.45 | $25.41 (-0.16%) | $25.45 | $25.41 | 1.09 K | $122.14 M |