5 DAY PERFORMANCE
+10.16%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
+4.93%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
-21.56%
1 YEAR PERFORMANCE
-25.77%
Great Elm Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.99 | $5.06 (1.4%) | $5.09 | $4.95 | 25.27 K | $58.41 M |
| 10/07/2026 | $5.01 | $5.01 (0%) | $5.07 | $4.96 | 48.54 K | $57.84 M |
| 10/06/2026 | $4.99 | $5.01 (0.4%) | $5.06 | $4.94 | 30.01 K | $57.84 M |
| 10/05/2026 | $5.01 | $4.98 (-0.6%) | $5.07 | $4.95 | 76.80 K | $57.49 M |
| 10/02/2026 | $5.10 | $5.02 (-1.57%) | $5.30 | $4.99 | 59.32 K | $57.95 M |
| 10/01/2026 | $5.27 | $5.08 (-3.61%) | $5.34 | $5.07 | 42.10 K | $58.65 M |
| 09/30/2026 | $5.28 | $5.28 (0%) | $5.44 | $5.22 | 56.84 K | $60.95 M |
| 09/29/2026 | $5.15 | $5.25 (1.94%) | $5.32 | $5.14 | 63.04 K | $60.61 M |
| 09/28/2026 | $5.26 | $5.16 (-1.9%) | $5.35 | $5.14 | 34.31 K | $59.57 M |
| 09/25/2026 | $5.27 | $5.28 (0.19%) | $5.43 | $5.26 | 12.74 K | $60.95 M |
| 09/24/2026 | $5.29 | $5.27 (-0.38%) | $5.44 | $5.23 | 20.72 K | $60.84 M |
| 09/23/2026 | $5.41 | $5.30 (-2.03%) | $5.44 | $5.27 | 14.61 K | $61.19 M |
| 09/22/2026 | $5.37 | $5.40 (0.56%) | $5.54 | $5.23 | 101.02 K | $62.34 M |
| 09/21/2026 | $5.42 | $5.37 (-0.92%) | $5.52 | $5.33 | 23.10 K | $61.99 M |
| 09/18/2026 | $5.43 | $5.45 (0.37%) | $5.48 | $5.35 | 24.75 K | $62.92 M |
| 09/17/2026 | $5.38 | $5.44 (1.12%) | $5.54 | $5.24 | 78.64 K | $62.80 M |
| 09/16/2026 | $5.59 | $5.32 (-4.83%) | $5.63 | $5.23 | 77.43 K | $61.42 M |
| 09/15/2026 | $5.95 | $5.58 (-6.22%) | $5.95 | $5.56 | 136.15 K | $64.42 M |
| 09/14/2026 | $6.04 | $6.17 (2.15%) | $6.18 | $5.99 | 233.20 K | $71.23 M |
| 09/11/2026 | $6.01 | $5.98 (-0.5%) | $6.02 | $5.95 | 63.10 K | $69.04 M |
| 09/10/2026 | $5.94 | $5.97 (0.51%) | $6.01 | $5.90 | 26.76 K | $68.92 M |
| 09/09/2026 | $6.00 | $5.91 (-1.5%) | $6.05 | $5.91 | 65.84 K | $68.23 M |
| 09/08/2026 | $5.99 | $6.01 (0.33%) | $6.14 | $5.99 | 41.54 K | $69.38 M |
| 09/04/2026 | $5.93 | $6.00 (1.18%) | $6.06 | $5.89 | 57.13 K | $69.27 M |
| 09/03/2026 | $6.00 | $5.95 (-0.83%) | $6.09 | $5.89 | 30.54 K | $68.69 M |
| 09/02/2026 | $5.90 | $5.92 (0.34%) | $5.98 | $5.80 | 83.82 K | $68.34 M |
| 09/01/2026 | $6.08 | $6.00 (-1.32%) | $6.11 | $5.98 | 39.50 K | $69.27 M |
| 08/31/2026 | $6.14 | $6.12 (-0.33%) | $6.25 | $6.01 | 94.80 K | $70.65 M |
| 08/28/2026 | $5.99 | $6.13 (2.34%) | $6.13 | $5.97 | 67.65 K | $70.77 M |
| 08/27/2026 | $6.00 | $5.99 (-0.17%) | $6.01 | $5.90 | 16.80 K | $69.15 M |
| 08/26/2026 | $5.93 | $5.99 (1.01%) | $6.03 | $5.90 | 11.60 K | $69.15 M |
| 08/25/2026 | $6.04 | $5.94 (-1.66%) | $6.05 | $5.83 | 24.80 K | $68.57 M |
| 08/24/2026 | $6.02 | $6.03 (0.17%) | $6.09 | $5.98 | 91.04 K | $69.61 M |
| 08/21/2026 | $6.00 | $5.99 (-0.17%) | $6.03 | $5.88 | 49.34 K | $69.15 M |
| 08/20/2026 | $5.90 | $6.00 (1.69%) | $6.00 | $5.86 | 33.74 K | $69.27 M |
| 08/19/2026 | $5.80 | $5.87 (1.21%) | $5.94 | $5.77 | 57.35 K | $67.77 M |
| 08/18/2026 | $5.72 | $5.88 (2.8%) | $5.89 | $5.72 | 36.96 K | $67.88 M |
| 08/17/2026 | $5.63 | $5.74 (1.95%) | $5.85 | $5.63 | 37.30 K | $66.26 M |
| 08/14/2026 | $5.88 | $5.69 (-3.23%) | $5.88 | $5.61 | 34.88 K | $65.69 M |
| 08/13/2026 | $5.89 | $5.83 (-1.02%) | $5.98 | $5.80 | 99.60 K | $67.30 M |
| 08/12/2026 | $5.59 | $5.89 (5.37%) | $5.98 | $5.56 | 131.12 K | $68.00 M |
| 08/11/2026 | $5.64 | $5.63 (-0.18%) | $5.75 | $5.55 | 42.11 K | $65.00 M |
| 08/10/2026 | $5.84 | $5.62 (-3.77%) | $5.86 | $5.61 | 43.30 K | $64.88 M |
| 08/07/2026 | $5.72 | $5.88 (2.8%) | $5.88 | $5.58 | 76.72 K | $67.88 M |
| 08/06/2026 | $5.35 | $5.73 (7.1%) | $5.77 | $5.35 | 152.60 K | $66.15 M |
| 08/05/2026 | $5.33 | $5.16 (-3.19%) | $5.38 | $5.15 | 44.74 K | $59.57 M |
| 08/04/2026 | $5.18 | $5.29 (2.12%) | $5.33 | $5.18 | 34.41 K | $61.07 M |
| 08/03/2026 | $5.11 | $5.17 (1.17%) | $5.34 | $5.10 | 41.44 K | $59.68 M |
| 07/31/2026 | $5.16 | $5.14 (-0.39%) | $5.19 | $5.07 | 20.21 K | $71.88 M |
| 07/30/2026 | $5.14 | $5.19 (0.97%) | $5.19 | $5.03 | 33.50 K | $72.58 M |
| 07/29/2026 | $5.12 | $5.11 (-0.2%) | $5.18 | $5.10 | 40.72 K | $71.46 M |
| 07/28/2026 | $5.08 | $5.08 (0%) | $5.23 | $5.07 | 63.60 K | $71.04 M |
| 07/27/2026 | $5.13 | $5.14 (0.19%) | $5.22 | $5.01 | 157.04 K | $71.88 M |
| 07/24/2026 | $5.16 | $5.22 (1.16%) | $5.30 | $5.15 | 21.83 K | $73.00 M |
| 07/23/2026 | $5.19 | $5.21 (0.39%) | $5.33 | $5.12 | 53.52 K | $72.86 M |
| 07/22/2026 | $5.25 | $5.22 (-0.57%) | $5.36 | $5.18 | 59.40 K | $73.00 M |
| 07/21/2026 | $5.31 | $5.27 (-0.75%) | $5.41 | $5.27 | 39.13 K | $73.70 M |
| 07/20/2026 | $5.37 | $5.30 (-1.3%) | $5.41 | $5.23 | 24.80 K | $74.12 M |
| 07/17/2026 | $5.43 | $5.34 (-1.66%) | $5.49 | $5.30 | 44.70 K | $74.68 M |
| 07/16/2026 | $5.36 | $5.43 (1.31%) | $5.50 | $5.36 | 42.05 K | $75.94 M |
| 07/15/2026 | $5.27 | $5.46 (3.61%) | $5.50 | $5.27 | 72.19 K | $76.36 M |
| 07/14/2026 | $5.27 | $5.33 (1.14%) | $5.40 | $5.25 | 13.84 K | $74.54 M |
| 07/13/2026 | $5.24 | $5.30 (1.15%) | $5.38 | $5.21 | 49.41 K | $74.12 M |
| 07/10/2026 | $5.28 | $5.25 (-0.57%) | $5.39 | $5.20 | 35.14 K | $73.42 M |
| 07/09/2026 | $5.20 | $5.27 (1.35%) | $5.35 | $5.15 | 38.22 K | $73.70 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.
