5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-7.37%
3 MONTH PERFORMANCE
+13.79%
6 MONTH PERFORMANCE
-18.20%
YEAR-TO-DATE PERFORMANCE
-21.56%
1 YEAR PERFORMANCE
-48.65%
Great Elm Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.71 | $5.53 (-3.15%) | $5.71 | $5.51 | 29.51 K | $77.34 M |
| 06/25/2026 | $5.53 | $5.63 (1.81%) | $5.69 | $5.47 | 65.72 K | $78.73 M |
| 06/24/2026 | $5.46 | $5.56 (1.83%) | $5.65 | $5.41 | 69.20 K | $77.76 M |
| 06/23/2026 | $5.40 | $5.52 (2.22%) | $5.57 | $5.36 | 70.24 K | $77.20 M |
| 06/22/2026 | $5.47 | $5.38 (-1.65%) | $5.57 | $5.33 | 162.10 K | $75.24 M |
| 06/18/2026 | $5.48 | $5.47 (-0.18%) | $5.65 | $5.38 | 146.26 K | $76.50 M |
| 06/17/2026 | $5.48 | $5.43 (-0.91%) | $5.68 | $5.38 | 108.25 K | $75.94 M |
| 06/16/2026 | $5.71 | $5.53 (-3.15%) | $5.85 | $5.53 | 102.90 K | $77.34 M |
| 06/15/2026 | $5.83 | $5.70 (-2.23%) | $6.08 | $5.70 | 172.90 K | $79.71 M |
| 06/12/2026 | $6.16 | $6.16 (0%) | $6.34 | $6.08 | 238.26 K | $86.15 M |
| 06/11/2026 | $6.01 | $6.09 (1.33%) | $6.15 | $5.95 | 115.74 K | $85.17 M |
| 06/10/2026 | $6.02 | $6.01 (-0.17%) | $6.12 | $6.00 | 77.74 K | $84.05 M |
| 06/09/2026 | $6.09 | $6.01 (-1.31%) | $6.12 | $5.95 | 78.10 K | $84.05 M |
| 06/08/2026 | $6.08 | $6.09 (0.16%) | $6.30 | $6.04 | 129.80 K | $85.17 M |
| 06/05/2026 | $6.25 | $6.11 (-2.24%) | $6.30 | $6.05 | 122.94 K | $85.45 M |
| 06/04/2026 | $6.08 | $6.36 (4.61%) | $6.38 | $6.08 | 103.91 K | $88.94 M |
| 06/03/2026 | $6.23 | $6.08 (-2.41%) | $6.26 | $6.01 | 89.20 K | $85.03 M |
| 06/02/2026 | $6.41 | $6.20 (-3.28%) | $6.48 | $6.17 | 129.51 K | $86.71 M |
| 06/01/2026 | $6.20 | $6.50 (4.84%) | $6.58 | $6.19 | 196.52 K | $90.90 M |
| 05/29/2026 | $6.12 | $6.11 (-0.16%) | $6.25 | $6.09 | 132.62 K | $85.45 M |
| 05/28/2026 | $6.03 | $5.97 (-1%) | $6.18 | $5.93 | 108.71 K | $83.49 M |
| 05/27/2026 | $6.08 | $6.00 (-1.32%) | $6.20 | $5.95 | 39.20 K | $83.91 M |
| 05/26/2026 | $5.76 | $6.03 (4.69%) | $6.12 | $5.75 | 188.60 K | $84.33 M |
| 05/22/2026 | $5.86 | $5.70 (-2.73%) | $5.91 | $5.68 | 79.60 K | $79.71 M |
| 05/21/2026 | $5.92 | $5.81 (-1.86%) | $6.08 | $5.77 | 90.31 K | $81.25 M |
| 05/20/2026 | $5.75 | $5.86 (1.91%) | $5.99 | $5.75 | 66.80 K | $81.95 M |
| 05/19/2026 | $5.71 | $5.75 (0.7%) | $5.80 | $5.70 | 84.44 K | $80.41 M |
| 05/18/2026 | $6.02 | $5.52 (-8.31%) | $6.18 | $5.40 | 206.30 K | $77.20 M |
| 05/15/2026 | $6.20 | $6.19 (-0.16%) | $6.30 | $6.10 | 124.41 K | $86.57 M |
| 05/14/2026 | $5.96 | $6.14 (3.02%) | $6.30 | $5.95 | 180.59 K | $85.87 M |
| 05/13/2026 | $5.68 | $5.75 (1.23%) | $5.80 | $5.68 | 34.32 K | $80.41 M |
| 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 | $76.78 M |
| 04/29/2026 | $5.57 | $5.44 (-2.33%) | $5.57 | $5.40 | 24.73 K | $76.08 M |
| 04/28/2026 | $5.54 | $5.54 (0%) | $5.60 | $5.53 | 22.70 K | $77.48 M |
| 04/27/2026 | $5.55 | $5.52 (-0.54%) | $5.59 | $5.51 | 33.63 K | $77.20 M |
| 04/24/2026 | $5.56 | $5.55 (-0.18%) | $5.62 | $5.54 | 23.70 K | $77.62 M |
| 04/23/2026 | $5.50 | $5.55 (0.91%) | $5.60 | $5.46 | 121.42 K | $77.62 M |
| 04/22/2026 | $5.45 | $5.49 (0.73%) | $5.70 | $5.45 | 48.00 K | $76.78 M |
| 04/21/2026 | $5.43 | $5.31 (-2.21%) | $5.50 | $5.30 | 36.31 K | $74.26 M |
| 04/20/2026 | $5.41 | $5.41 (0%) | $5.47 | $5.35 | 47.50 K | $75.66 M |
| 04/17/2026 | $5.35 | $5.35 (0%) | $5.54 | $5.27 | 86.20 K | $74.82 M |
| 04/16/2026 | $5.37 | $5.32 (-0.93%) | $5.46 | $5.26 | 33.40 K | $74.40 M |
| 04/15/2026 | $5.27 | $5.43 (3.04%) | $5.45 | $5.25 | 54.20 K | $75.94 M |
| 04/14/2026 | $5.12 | $5.22 (1.95%) | $5.33 | $5.12 | 72.83 K | $73.00 M |
| 04/13/2026 | $5.09 | $5.15 (1.18%) | $5.22 | $5.06 | 84.60 K | $72.02 M |
| 04/10/2026 | $5.16 | $5.09 (-1.36%) | $5.16 | $5.05 | 23.50 K | $71.18 M |
| 04/09/2026 | $5.12 | $5.13 (0.2%) | $5.19 | $5.02 | 41.31 K | $71.74 M |
| 04/08/2026 | $5.26 | $5.18 (-1.52%) | $5.34 | $5.03 | 28.80 K | $72.44 M |
| 04/07/2026 | $5.25 | $5.16 (-1.71%) | $5.31 | $5.01 | 63.20 K | $72.16 M |
| 04/06/2026 | $5.00 | $5.17 (3.4%) | $5.34 | $4.98 | 53.75 K | $72.30 M |
| 04/02/2026 | $5.25 | $5.00 (-4.76%) | $5.26 | $4.96 | 115.88 K | $69.92 M |
| 04/01/2026 | $5.01 | $5.37 (7.19%) | $5.37 | $4.95 | 103.10 K | $75.10 M |
| 03/31/2026 | $4.98 | $5.01 (0.6%) | $5.17 | $4.92 | 137.31 K | $70.06 M |
| 03/30/2026 | $4.89 | $4.92 (0.61%) | $5.05 | $4.86 | 66.93 K | $68.81 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.
