5 DAY PERFORMANCE
-8.90%
1 MONTH PERFORMANCE
+7.38%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
-29.10%
YEAR-TO-DATE PERFORMANCE
-21.56%
1 YEAR PERFORMANCE
-47.63%
Great Elm Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $5.86 | $5.72 (-2.39%) | $5.90 | $5.72 | 46.17 K | $79.99 M |
| 05/11/2026 | $5.99 | $5.81 (-3.01%) | $6.10 | $5.81 | 185.20 K | $81.25 M |
| 05/08/2026 | $5.74 | $6.07 (5.75%) | $6.18 | $5.73 | 203.62 K | $84.89 M |
| 05/07/2026 | $5.71 | $5.66 (-0.88%) | $5.77 | $5.65 | 45.40 K | $79.15 M |
| 05/06/2026 | $5.69 | $5.67 (-0.35%) | $5.81 | $5.54 | 75.63 K | $79.29 M |
| 05/05/2026 | $5.49 | $5.68 (3.46%) | $5.69 | $5.42 | 110.03 K | $79.43 M |
| 05/04/2026 | $5.52 | $5.53 (0.18%) | $5.70 | $5.51 | 58.05 K | $77.34 M |
| 05/01/2026 | $5.54 | $5.56 (0.36%) | $5.60 | $5.43 | 33.35 K | $77.76 M |
| 04/30/2026 | $5.48 | $5.49 (0.18%) | $5.57 | $5.41 | 21.23 K | $67.86 M |
| 04/29/2026 | $5.57 | $5.44 (-2.33%) | $5.57 | $5.40 | 24.73 K | $67.24 M |
| 04/28/2026 | $5.54 | $5.54 (0%) | $5.60 | $5.53 | 22.70 K | $68.48 M |
| 04/27/2026 | $5.55 | $5.52 (-0.54%) | $5.59 | $5.51 | 33.63 K | $68.23 M |
| 04/24/2026 | $5.56 | $5.55 (-0.18%) | $5.62 | $5.54 | 23.70 K | $68.60 M |
| 04/23/2026 | $5.50 | $5.55 (0.91%) | $5.60 | $5.46 | 121.42 K | $68.60 M |
| 04/22/2026 | $5.45 | $5.49 (0.73%) | $5.70 | $5.45 | 48.00 K | $67.86 M |
| 04/21/2026 | $5.43 | $5.31 (-2.21%) | $5.50 | $5.30 | 36.31 K | $65.63 M |
| 04/20/2026 | $5.41 | $5.41 (0%) | $5.47 | $5.35 | 47.50 K | $66.87 M |
| 04/17/2026 | $5.35 | $5.35 (0%) | $5.54 | $5.27 | 86.20 K | $66.13 M |
| 04/16/2026 | $5.37 | $5.32 (-0.93%) | $5.46 | $5.26 | 33.40 K | $65.76 M |
| 04/15/2026 | $5.27 | $5.43 (3.04%) | $5.45 | $5.25 | 54.20 K | $67.12 M |
| 04/14/2026 | $5.12 | $5.22 (1.95%) | $5.33 | $5.12 | 72.83 K | $64.52 M |
| 04/13/2026 | $5.09 | $5.15 (1.18%) | $5.22 | $5.06 | 84.60 K | $63.66 M |
| 04/10/2026 | $5.16 | $5.09 (-1.36%) | $5.16 | $5.05 | 23.50 K | $62.91 M |
| 04/09/2026 | $5.12 | $5.13 (0.2%) | $5.19 | $5.02 | 41.31 K | $63.41 M |
| 04/08/2026 | $5.26 | $5.18 (-1.52%) | $5.34 | $5.03 | 28.80 K | $64.03 M |
| 04/07/2026 | $5.25 | $5.16 (-1.71%) | $5.31 | $5.01 | 63.20 K | $63.78 M |
| 04/06/2026 | $5.00 | $5.17 (3.4%) | $5.34 | $4.98 | 53.75 K | $63.90 M |
| 04/02/2026 | $5.25 | $5.00 (-4.76%) | $5.26 | $4.96 | 115.88 K | $61.80 M |
| 04/01/2026 | $5.01 | $5.37 (7.19%) | $5.37 | $4.95 | 103.10 K | $66.37 M |
| 03/31/2026 | $4.98 | $5.01 (0.6%) | $5.17 | $4.92 | 137.31 K | $61.93 M |
| 03/30/2026 | $4.89 | $4.92 (0.61%) | $5.05 | $4.86 | 66.93 K | $60.81 M |
| 03/27/2026 | $4.99 | $4.86 (-2.61%) | $5.01 | $4.85 | 40.60 K | $60.07 M |
| 03/26/2026 | $5.03 | $4.99 (-0.8%) | $5.10 | $4.96 | 31.50 K | $61.68 M |
| 03/25/2026 | $4.96 | $5.01 (1.01%) | $5.09 | $4.92 | 62.41 K | $61.93 M |
| 03/24/2026 | $5.01 | $4.97 (-0.8%) | $5.05 | $4.93 | 36.95 K | $61.43 M |
| 03/23/2026 | $4.89 | $5.05 (3.27%) | $5.08 | $4.89 | 109.74 K | $62.42 M |
| 03/20/2026 | $4.98 | $4.90 (-1.61%) | $5.04 | $4.89 | 62.30 K | $60.57 M |
| 03/19/2026 | $4.87 | $4.96 (1.85%) | $5.07 | $4.87 | 106.25 K | $61.31 M |
| 03/18/2026 | $4.74 | $4.87 (2.74%) | $5.14 | $4.66 | 208.08 K | $60.19 M |
| 03/17/2026 | $4.82 | $4.74 (-1.66%) | $5.11 | $4.63 | 600.00 K | $58.59 M |
| 03/16/2026 | $5.07 | $4.93 (-2.76%) | $5.25 | $4.88 | 332.83 K | $60.94 M |
| 03/13/2026 | $5.48 | $5.42 (-1.09%) | $5.52 | $5.40 | 295.82 K | $66.99 M |
| 03/12/2026 | $5.54 | $5.46 (-1.44%) | $5.68 | $5.43 | 141.15 K | $67.49 M |
| 03/11/2026 | $5.55 | $5.57 (0.36%) | $5.70 | $5.49 | 156.41 K | $68.85 M |
| 03/10/2026 | $5.57 | $5.52 (-0.9%) | $5.66 | $5.41 | 104.30 K | $68.23 M |
| 03/09/2026 | $5.70 | $5.53 (-2.98%) | $5.74 | $5.48 | 109.14 K | $68.35 M |
| 03/06/2026 | $5.88 | $5.70 (-3.06%) | $5.90 | $5.67 | 75.54 K | $70.45 M |
| 03/05/2026 | $5.85 | $5.87 (0.34%) | $5.98 | $5.75 | 86.50 K | $72.56 M |
| 03/04/2026 | $5.85 | $5.73 (-2.05%) | $6.11 | $5.73 | 197.60 K | $70.82 M |
| 03/03/2026 | $6.02 | $6.00 (-0.33%) | $6.20 | $5.64 | 273.34 K | $74.16 M |
| 03/02/2026 | $6.18 | $6.23 (0.81%) | $6.35 | $6.07 | 74.50 K | $77.00 M |
| 02/27/2026 | $6.40 | $6.26 (-2.19%) | $6.40 | $6.15 | 102.34 K | $77.38 M |
| 02/26/2026 | $6.49 | $6.41 (-1.23%) | $6.54 | $6.26 | 61.10 K | $78.94 M |
| 02/25/2026 | $6.39 | $6.49 (1.56%) | $6.54 | $6.32 | 84.00 K | $79.93 M |
| 02/24/2026 | $6.32 | $6.32 (0%) | $6.41 | $6.21 | 43.92 K | $77.83 M |
| 02/23/2026 | $6.45 | $6.27 (-2.79%) | $6.52 | $6.22 | 70.54 K | $77.22 M |
| 02/20/2026 | $6.50 | $6.49 (-0.15%) | $6.65 | $6.46 | 31.36 K | $79.93 M |
| 02/19/2026 | $6.74 | $6.59 (-2.23%) | $6.82 | $6.50 | 151.33 K | $81.16 M |
| 02/18/2026 | $6.63 | $6.79 (2.41%) | $6.98 | $6.60 | 62.80 K | $83.62 M |
| 02/17/2026 | $6.66 | $6.59 (-1.05%) | $6.74 | $6.59 | 78.20 K | $81.16 M |
| 02/13/2026 | $6.69 | $6.66 (-0.45%) | $6.85 | $6.65 | 19.30 K | $82.02 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.
