5 DAY PERFORMANCE
+11.90%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
-21.42%
6 MONTH PERFORMANCE
-19.93%
YEAR-TO-DATE PERFORMANCE
-19.56%
1 YEAR PERFORMANCE
-14.67%
Great Elm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $7.83 | $7.79 (-0.51%) | $7.97 | $7.76 | 83.02 K | $95.94 M |
| 12/05/2025 | $7.90 | $7.88 (-0.25%) | $7.97 | $7.79 | 72.83 K | $97.04 M |
| 12/04/2025 | $7.83 | $7.90 (0.89%) | $7.95 | $7.69 | 68.30 K | $97.29 M |
| 12/03/2025 | $7.64 | $7.79 (1.96%) | $7.85 | $7.64 | 89.60 K | $95.94 M |
| 12/02/2025 | $7.60 | $7.63 (0.39%) | $7.84 | $7.60 | 85.54 K | $93.97 M |
| 12/01/2025 | $7.63 | $7.65 (0.26%) | $7.68 | $7.56 | 73.04 K | $94.21 M |
| 11/28/2025 | $7.70 | $7.72 (0.26%) | $7.80 | $7.64 | 43.13 K | $95.07 M |
| 11/26/2025 | $7.68 | $7.68 (0%) | $7.75 | $7.58 | 52.10 K | $94.58 M |
| 11/25/2025 | $7.63 | $7.65 (0.26%) | $7.65 | $7.55 | 45.60 K | $94.21 M |
| 11/24/2025 | $7.40 | $7.57 (2.3%) | $7.61 | $7.40 | 38.42 K | $93.23 M |
| 11/21/2025 | $7.38 | $7.39 (0.14%) | $7.45 | $7.31 | 28.41 K | $91.01 M |
| 11/20/2025 | $7.45 | $7.27 (-2.42%) | $7.60 | $7.27 | 61.05 K | $89.53 M |
| 11/19/2025 | $7.60 | $7.39 (-2.76%) | $7.60 | $7.31 | 35.22 K | $91.01 M |
| 11/18/2025 | $7.40 | $7.54 (1.89%) | $7.57 | $7.29 | 58.50 K | $92.86 M |
| 11/17/2025 | $7.80 | $7.42 (-4.87%) | $7.90 | $7.32 | 227.42 K | $91.38 M |
| 11/14/2025 | $7.85 | $7.78 (-0.89%) | $7.90 | $7.51 | 112.23 K | $95.81 M |
| 11/13/2025 | $8.00 | $7.80 (-2.5%) | $8.08 | $7.74 | 66.10 K | $96.06 M |
| 11/12/2025 | $7.98 | $7.99 (0.13%) | $8.14 | $7.98 | 61.10 K | $98.40 M |
| 11/11/2025 | $7.94 | $8.03 (1.13%) | $8.06 | $7.85 | 181.02 K | $98.89 M |
| 11/10/2025 | $7.66 | $7.84 (2.35%) | $7.97 | $7.30 | 271.01 K | $96.55 M |
| 11/07/2025 | $7.57 | $7.74 (2.25%) | $7.76 | $7.52 | 86.34 K | $95.32 M |
| 11/06/2025 | $7.61 | $7.57 (-0.53%) | $7.67 | $7.50 | 56.33 K | $93.23 M |
| 11/05/2025 | $7.54 | $7.72 (2.39%) | $7.84 | $7.45 | 85.20 K | $95.07 M |
| 11/04/2025 | $7.49 | $7.47 (-0.27%) | $7.60 | $7.35 | 68.70 K | $91.99 M |
| 11/03/2025 | $7.74 | $7.48 (-3.36%) | $7.76 | $7.38 | 104.89 K | $92.12 M |
| 10/31/2025 | $7.68 | $7.86 (2.34%) | $7.86 | $7.61 | 47.83 K | $90.84 M |
| 10/30/2025 | $7.85 | $7.64 (-2.68%) | $7.85 | $7.60 | 70.40 K | $88.29 M |
| 10/29/2025 | $7.85 | $7.86 (0.13%) | $7.97 | $7.77 | 166.25 K | $90.84 M |
| 10/28/2025 | $7.88 | $7.90 (0.25%) | $7.99 | $7.71 | 160.34 K | $91.30 M |
| 10/27/2025 | $7.70 | $7.89 (2.47%) | $7.90 | $7.60 | 213.94 K | $91.18 M |
| 10/24/2025 | $7.65 | $7.70 (0.65%) | $7.91 | $7.61 | 229.63 K | $88.99 M |
| 10/23/2025 | $7.59 | $7.60 (0.13%) | $7.76 | $7.57 | 113.73 K | $87.83 M |
| 10/22/2025 | $7.61 | $7.64 (0.39%) | $7.64 | $7.50 | 71.02 K | $88.29 M |
| 10/21/2025 | $7.60 | $7.57 (-0.39%) | $7.65 | $7.53 | 98.40 K | $87.49 M |
| 10/20/2025 | $7.45 | $7.65 (2.68%) | $7.65 | $7.36 | 105.09 K | $88.41 M |
| 10/17/2025 | $7.23 | $7.39 (2.21%) | $7.49 | $7.23 | 114.74 K | $85.41 M |
| 10/16/2025 | $7.32 | $7.29 (-0.41%) | $7.47 | $7.26 | 167.60 K | $84.25 M |
| 10/15/2025 | $7.34 | $7.34 (0%) | $7.49 | $7.18 | 224.46 K | $84.83 M |
| 10/14/2025 | $7.44 | $7.39 (-0.67%) | $7.51 | $7.27 | 117.21 K | $85.41 M |
| 10/13/2025 | $7.68 | $7.50 (-2.34%) | $7.79 | $7.41 | 161.80 K | $86.68 M |
| 10/10/2025 | $7.46 | $7.69 (3.08%) | $7.79 | $7.45 | 180.22 K | $88.87 M |
| 10/09/2025 | $7.63 | $7.45 (-2.36%) | $7.85 | $7.31 | 533.12 K | $86.10 M |
| 10/08/2025 | $8.02 | $7.55 (-5.86%) | $8.09 | $7.47 | 510.57 K | $87.25 M |
| 10/07/2025 | $7.82 | $8.10 (3.58%) | $8.12 | $7.52 | 530.34 K | $93.61 M |
| 10/06/2025 | $8.80 | $7.67 (-12.84%) | $8.80 | $7.22 | 1.26 M | $88.64 M |
| 10/03/2025 | $8.95 | $8.84 (-1.23%) | $9.38 | $8.80 | 344.30 K | $102.16 M |
| 10/02/2025 | $9.02 | $8.98 (-0.44%) | $9.07 | $8.63 | 249.52 K | $103.78 M |
| 10/01/2025 | $9.88 | $8.93 (-9.62%) | $9.88 | $8.74 | 623.30 K | $103.20 M |
| 09/30/2025 | $10.73 | $10.02 (-6.62%) | $10.88 | $9.80 | 313.00 K | $115.80 M |
| 09/29/2025 | $11.35 | $10.75 (-5.29%) | $11.39 | $10.72 | 207.01 K | $124.24 M |
| 09/26/2025 | $11.45 | $11.31 (-1.22%) | $11.45 | $11.31 | 73.70 K | $130.71 M |
| 09/25/2025 | $11.36 | $11.45 (0.79%) | $11.46 | $11.25 | 54.43 K | $132.33 M |
| 09/24/2025 | $11.38 | $11.36 (-0.18%) | $11.43 | $11.27 | 72.20 K | $131.29 M |
| 09/23/2025 | $11.40 | $11.43 (0.26%) | $11.45 | $11.32 | 68.85 K | $132.09 M |
| 09/22/2025 | $11.44 | $11.36 (-0.7%) | $11.46 | $11.29 | 214.53 K | $131.29 M |
| 09/19/2025 | $11.33 | $11.45 (1.06%) | $11.45 | $11.15 | 130.64 K | $132.33 M |
| 09/18/2025 | $11.41 | $11.33 (-0.7%) | $11.41 | $11.06 | 112.00 K | $130.94 M |
| 09/17/2025 | $11.00 | $11.17 (1.55%) | $11.17 | $10.89 | 96.05 K | $129.09 M |
| 09/16/2025 | $11.15 | $10.91 (-2.15%) | $11.18 | $10.79 | 258.00 K | $126.09 M |
| 09/15/2025 | $10.92 | $11.08 (1.47%) | $11.45 | $10.88 | 1.41 M | $128.05 M |
| 09/12/2025 | $11.28 | $11.29 (0.09%) | $11.31 | $11.20 | 120.15 K | $130.48 M |
| 09/11/2025 | $11.15 | $11.28 (1.17%) | $11.32 | $11.11 | 327.81 K | $130.36 M |
| 09/10/2025 | $11.25 | $11.15 (-0.89%) | $11.29 | $11.15 | 106.94 K | $128.86 M |
| 09/09/2025 | $11.29 | $11.25 (-0.35%) | $11.31 | $11.25 | 98.43 K | $130.01 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.
