5 DAY PERFORMANCE
-3.71%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
-5.55%
1 YEAR PERFORMANCE
-2.99%
Great Elm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.45 | $10.83 (3.64%) | $10.89 | $10.45 | 31,089 | $111.75 M |
| 03/12/2025 | $10.68 | $10.35 (-3.09%) | $10.68 | $10.35 | 43,506 | $108.16 M |
| 03/11/2025 | $10.52 | $10.52 (0%) | $10.70 | $10.46 | 23,100 | $109.93 M |
| 03/10/2025 | $10.82 | $10.53 (-2.68%) | $11.01 | $10.46 | 39,500 | $110.04 M |
| 03/07/2025 | $11.16 | $10.78 (-3.41%) | $11.16 | $10.37 | 69,473 | $106.12 M |
| 03/06/2025 | $11.20 | $11.10 (-0.89%) | $11.24 | $11.07 | 6,700 | $115.99 M |
| 03/05/2025 | $11.27 | $11.21 (-0.53%) | $11.27 | $11.10 | 12,300 | $117.14 M |
| 03/04/2025 | $11.21 | $11.34 (1.16%) | $11.39 | $11.13 | 32,300 | $118.50 M |
| 03/03/2025 | $11.28 | $11.27 (-0.09%) | $11.39 | $11.22 | 10,806 | $117.77 M |
| 02/28/2025 | $11.21 | $11.30 (0.8%) | $11.30 | $11.10 | 17,400 | $118.08 M |
| 02/27/2025 | $11.18 | $11.20 (0.18%) | $11.21 | $11.13 | 6,525 | $117.04 M |
| 02/26/2025 | $10.52 | $11.20 (6.46%) | $11.20 | $10.52 | 15,238 | $117.04 M |
| 02/25/2025 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.10 | 5,643 | $116.93 M |
| 02/24/2025 | $11.06 | $11.15 (0.81%) | $11.20 | $11.01 | 6,400 | $116.52 M |
| 02/21/2025 | $11.04 | $11.12 (0.72%) | $11.16 | $11.00 | 9,100 | $116.20 M |
| 02/20/2025 | $11.18 | $11.10 (-0.72%) | $11.33 | $11.00 | 9,900 | $115.99 M |
| 02/19/2025 | $11.01 | $11.16 (1.36%) | $11.24 | $11.00 | 15,600 | $116.62 M |
| 02/18/2025 | $10.86 | $11.06 (1.84%) | $11.12 | $10.45 | 34,423 | $115.58 M |
| 02/14/2025 | $10.81 | $10.86 (0.46%) | $10.86 | $10.66 | 11,643 | $113.49 M |
| 02/13/2025 | $10.61 | $10.70 (0.85%) | $10.80 | $10.61 | 15,801 | $111.81 M |
| 02/12/2025 | $10.52 | $10.62 (0.95%) | $10.63 | $10.49 | 5,527 | $110.98 M |
| 02/11/2025 | $10.64 | $10.58 (-0.56%) | $10.67 | $10.44 | 10,300 | $110.56 M |
| 02/10/2025 | $10.48 | $10.60 (1.15%) | $10.60 | $10.39 | 7,900 | $110.77 M |
| 02/07/2025 | $10.57 | $10.47 (-0.95%) | $10.57 | $10.47 | 5,432 | $109.41 M |
| 02/06/2025 | $10.55 | $10.54 (-0.09%) | $10.63 | $10.48 | 9,300 | $110.14 M |
| 02/05/2025 | $10.66 | $10.46 (-1.88%) | $10.66 | $10.39 | 9,300 | $109.31 M |
| 02/04/2025 | $10.68 | $10.54 (-1.31%) | $10.68 | $10.51 | 8,619 | $110.14 M |
| 02/03/2025 | $10.46 | $10.68 (2.1%) | $10.68 | $10.46 | 9,600 | $111.60 M |
| 01/31/2025 | $10.60 | $10.65 (0.47%) | $10.70 | $10.60 | 9,615 | $111.29 M |
| 01/30/2025 | $10.75 | $10.68 (-0.65%) | $10.75 | $10.55 | 10,000 | $111.60 M |
| 01/29/2025 | $10.66 | $10.71 (0.47%) | $10.75 | $10.55 | 14,000 | $111.92 M |
| 01/28/2025 | $10.68 | $10.74 (0.56%) | $10.74 | $10.56 | 10,510 | $112.23 M |
| 01/27/2025 | $10.60 | $10.69 (0.85%) | $10.84 | $10.55 | 14,013 | $111.71 M |
| 01/24/2025 | $10.66 | $10.71 (0.47%) | $10.94 | $10.66 | 19,734 | $111.92 M |
| 01/23/2025 | $10.72 | $10.85 (1.21%) | $10.88 | $10.65 | 14,425 | $113.38 M |
| 01/22/2025 | $10.88 | $10.77 (-1.01%) | $10.88 | $10.69 | 13,030 | $112.55 M |
| 01/21/2025 | $10.70 | $10.87 (1.59%) | $10.94 | $10.69 | 26,101 | $113.59 M |
| 01/17/2025 | $10.60 | $10.69 (0.85%) | $10.79 | $10.60 | 10,347 | $111.71 M |
| 01/16/2025 | $10.60 | $10.76 (1.51%) | $10.80 | $10.60 | 16,000 | $112.44 M |
| 01/15/2025 | $10.02 | $10.70 (6.79%) | $10.71 | $10.02 | 85,811 | $111.81 M |
| 01/14/2025 | $10.19 | $10.29 (0.98%) | $10.39 | $10.19 | 19,624 | $107.53 M |
| 01/13/2025 | $10.08 | $10.23 (1.49%) | $10.28 | $10.01 | 10,634 | $106.90 M |
| 01/10/2025 | $10.31 | $10.03 (-2.72%) | $10.31 | $10.01 | 13,600 | $104.81 M |
| 01/08/2025 | $10.14 | $10.25 (1.08%) | $10.45 | $10.14 | 12,700 | $107.11 M |
| 01/07/2025 | $10.22 | $10.22 (0%) | $10.35 | $10.10 | 12,700 | $106.80 M |
| 01/06/2025 | $10.76 | $10.38 (-3.53%) | $10.95 | $10.20 | 27,000 | $108.47 M |
| 01/03/2025 | $10.83 | $10.67 (-1.48%) | $10.99 | $10.53 | 34,446 | $111.50 M |
| 01/02/2025 | $10.98 | $10.92 (-0.55%) | $11.09 | $10.89 | 20,703 | $114.11 M |
| 12/31/2024 | $10.96 | $10.99 (0.27%) | $11.06 | $10.86 | 46,801 | $114.84 M |
| 12/30/2024 | $10.56 | $10.99 (4.07%) | $11.00 | $10.51 | 114,200 | $114.84 M |
| 12/27/2024 | $10.38 | $10.56 (1.73%) | $10.56 | $10.38 | 10,615 | $110.35 M |
| 12/26/2024 | $10.27 | $10.37 (0.97%) | $10.47 | $10.27 | 31,408 | $108.37 M |
| 12/24/2024 | $10.20 | $10.27 (0.69%) | $10.37 | $10.20 | 10,808 | $107.32 M |
| 12/23/2024 | $10.31 | $10.22 (-0.87%) | $10.38 | $10.21 | 22,100 | $106.80 M |
| 12/20/2024 | $10.22 | $10.40 (1.76%) | $10.66 | $10.22 | 13,741 | $108.68 M |
| 12/19/2024 | $10.50 | $10.25 (-2.38%) | $10.61 | $10.25 | 28,900 | $107.11 M |
| 12/18/2024 | $10.66 | $10.56 (-0.94%) | $10.74 | $10.31 | 48,750 | $110.35 M |
| 12/17/2024 | $10.24 | $10.63 (3.81%) | $10.69 | $10.14 | 68,606 | $111.08 M |
| 12/16/2024 | $10.13 | $10.24 (1.09%) | $10.24 | $9.96 | 52,600 | $107.01 M |
| 12/13/2024 | $10.49 | $10.43 (-0.57%) | $10.50 | $10.31 | 77,141 | $108.99 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.
