5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+0.36%
Great Elm Capital Corp. 8.75% Notes due 2028 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $25.37 | $25.41 (0.16%) | $25.41 | $25.37 | 3,612 | $265.53 M |
02/06/2025 | $25.37 | $25.37 (0%) | $25.39 | $25.33 | 9,634 | $265.11 M |
02/04/2025 | $25.33 | $25.37 (0.16%) | $25.37 | $25.30 | 4,920 | $265.11 M |
02/03/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 349 | $264.70 M |
01/31/2025 | $25.33 | $25.31 (-0.08%) | $25.37 | $25.30 | 8,847 | $264.49 M |
01/30/2025 | $25.29 | $25.37 (0.32%) | $25.37 | $25.29 | 439 | $265.11 M |
01/29/2025 | $25.27 | $25.37 (0.4%) | $25.39 | $25.27 | 2,869 | $265.11 M |
01/28/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 446 | $263.86 M |
01/27/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 462 | $263.76 M |
01/24/2025 | $25.26 | $25.25 (-0.04%) | $25.26 | $25.25 | 890 | $263.86 M |
01/23/2025 | $25.24 | $25.25 (0.04%) | $25.27 | $25.23 | 2,322 | $263.86 M |
01/22/2025 | $25.23 | $25.23 (0%) | $25.26 | $25.22 | 3,029 | $263.65 M |
01/21/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 244 | $263.13 M |
01/16/2025 | $25.21 | $25.20 (-0.04%) | $25.24 | $25.15 | 3,967 | $263.34 M |
01/15/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 394 | $263.23 M |
01/14/2025 | $25.14 | $25.20 (0.24%) | $25.23 | $25.13 | 2,967 | $263.34 M |
01/13/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.12 | 4,315 | $262.50 M |
01/10/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 501 | $262.81 M |
01/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 303 | $263.34 M |
01/06/2025 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 1,643 | $262.81 M |
01/02/2025 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.25 | 4,230 | $263.86 M |
12/31/2024 | $25.40 | $25.23 (-0.67%) | $25.40 | $25.15 | 4,470 | $263.65 M |
12/30/2024 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 1,311 | $263.86 M |
12/27/2024 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 1,034 | $263.02 M |
12/26/2024 | $25.13 | $25.15 (0.08%) | $25.15 | $25.13 | 2,831 | $262.81 M |
12/24/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 427 | $263.13 M |
12/23/2024 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 946 | $263.34 M |
12/20/2024 | $25.11 | $25.13 (0.08%) | $25.15 | $25.11 | 2,527 | $262.61 M |
12/19/2024 | $25.16 | $25.11 (-0.2%) | $25.17 | $25.11 | 2,572 | $262.40 M |
12/18/2024 | $25.22 | $25.15 (-0.28%) | $25.22 | $25.15 | 1,027 | $262.81 M |
12/17/2024 | $25.18 | $25.22 (0.16%) | $25.22 | $25.18 | 1,098 | $263.55 M |
12/16/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 388 | $262.92 M |
12/13/2024 | $25.23 | $25.24 (0.04%) | $25.25 | $25.11 | 4,562 | $263.76 M |
12/12/2024 | $25.65 | $25.65 (0%) | $25.66 | $25.65 | 5,608 | $268.04 M |
12/11/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 385 | $266.47 M |
12/10/2024 | $25.57 | $25.44 (-0.51%) | $25.57 | $25.44 | 4,000 | $265.85 M |
12/09/2024 | $25.69 | $25.59 (-0.39%) | $25.69 | $25.58 | 906 | $267.41 M |
12/06/2024 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 535 | $267.10 M |
12/04/2024 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 301 | $268.14 M |
12/03/2024 | $25.54 | $25.64 (0.39%) | $25.69 | $25.54 | 3,360 | $267.94 M |
12/02/2024 | $25.50 | $25.54 (0.16%) | $25.54 | $25.50 | 743 | $266.89 M |
11/29/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 137 | $266.68 M |
11/27/2024 | $25.42 | $25.48 (0.24%) | $25.48 | $25.42 | 1,189 | $266.26 M |
11/26/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 392 | $266.05 M |
11/21/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.50 | 3,874 | $266.68 M |
11/20/2024 | $25.51 | $25.51 (0%) | $25.60 | $25.50 | 2,084 | $266.58 M |
11/19/2024 | $25.51 | $25.55 (0.16%) | $25.59 | $25.51 | 1,390 | $266.99 M |
11/14/2024 | $25.51 | $25.51 (0%) | $25.51 | $25.50 | 687 | $266.58 M |
11/13/2024 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.45 | 401 | $266.47 M |
11/12/2024 | $25.47 | $25.59 (0.47%) | $25.59 | $25.47 | 449 | $267.41 M |