5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-1.58%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+0.36%
Great Elm Capital Corp. 5.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 600 | $97.04 M |
| 12/04/2025 | $25.25 | $25.25 (0%) | $25.29 | $25.25 | 1.81 K | $97.29 M |
| 12/03/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 6 | $95.94 M |
| 12/02/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 510 | $93.97 M |
| 12/01/2025 | $25.20 | $25.37 (0.67%) | $25.37 | $25.20 | 801 | $94.21 M |
| 11/28/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 105 | $95.07 M |
| 11/26/2025 | $25.19 | $25.26 (0.28%) | $25.28 | $25.19 | 608 | $94.58 M |
| 11/25/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 605 | $94.21 M |
| 11/24/2025 | $25.29 | $25.15 (-0.55%) | $25.29 | $25.15 | 5.90 K | $93.23 M |
| 11/21/2025 | $25.18 | $25.39 (0.83%) | $25.39 | $25.16 | 3.94 K | $91.01 M |
| 11/20/2025 | $25.25 | $25.25 (0%) | $25.26 | $25.15 | 3.70 K | $89.53 M |
| 11/19/2025 | $25.24 | $25.25 (0.04%) | $25.25 | $25.13 | 1.80 K | $91.01 M |
| 11/18/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 612 | $92.86 M |
| 11/17/2025 | $25.17 | $25.24 (0.28%) | $25.24 | $25.17 | 400 | $91.38 M |
| 11/14/2025 | $25.18 | $25.25 (0.28%) | $25.25 | $25.18 | 1.11 K | $95.81 M |
| 11/13/2025 | $25.24 | $25.25 (0.04%) | $25.25 | $25.24 | 323 | $96.06 M |
| 11/12/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 2 | $98.40 M |
| 11/11/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 1 | $98.89 M |
| 11/10/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 800 | $96.55 M |
| 11/07/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.20 | 314 | $95.32 M |
| 11/06/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $93.23 M |
| 11/05/2025 | $25.37 | $25.20 (-0.67%) | $25.40 | $25.20 | 4.32 K | $95.07 M |
| 11/04/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 316 | $91.99 M |
| 11/03/2025 | $25.37 | $25.38 (0.04%) | $25.38 | $25.37 | 400 | $92.12 M |
| 10/31/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 300 | $90.84 M |
| 10/30/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 70 | $88.29 M |
| 10/29/2025 | $25.05 | $25.14 (0.36%) | $25.14 | $25.05 | 620 | $90.84 M |
| 10/28/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 2.21 K | $91.30 M |
| 10/27/2025 | $25.08 | $25.05 (-0.12%) | $25.08 | $25.05 | 2.21 K | $91.18 M |
| 10/24/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 2 | $88.99 M |
| 10/23/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 23 | $87.83 M |
| 10/22/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 222 | $88.29 M |
| 10/21/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 1.80 K | $87.49 M |
| 10/20/2025 | $25.05 | $25.05 (0%) | $25.10 | $25.05 | 1.70 K | $88.41 M |
| 10/17/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 22 | $85.41 M |
| 10/16/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 17 | $84.25 M |
| 10/15/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 2 | $84.83 M |
| 10/14/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.05 | 600 | $85.41 M |
| 10/13/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 500 | $86.68 M |
| 10/10/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 202 | $88.87 M |
| 10/09/2025 | $25.07 | $25.14 (0.28%) | $25.14 | $25.07 | 309 | $86.10 M |
| 10/08/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 300 | $87.25 M |
| 10/07/2025 | $25.21 | $25.19 (-0.08%) | $25.21 | $25.00 | 1.30 K | $93.61 M |
| 10/06/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $88.64 M |
| 10/03/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 0 | $102.16 M |
| 10/02/2025 | $24.98 | $25.05 (0.28%) | $25.05 | $24.95 | 2.64 K | $103.78 M |
| 10/01/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.95 | 2.30 K | $103.20 M |
| 09/30/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 3 | $115.80 M |
| 09/29/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 405 | $124.24 M |
| 09/26/2025 | $25.89 | $25.89 (0%) | $25.89 | $25.89 | 311 | $130.71 M |
| 09/25/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 400 | $132.33 M |
| 09/24/2025 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.89 | 13.42 K | $131.29 M |
| 09/23/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 213 | $132.09 M |
| 09/22/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 833 | $131.29 M |
| 09/19/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 700 | $132.33 M |
| 09/18/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 10 | $130.94 M |
| 09/17/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 17 | $129.09 M |
| 09/16/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 0 | $126.09 M |
| 09/15/2025 | $25.25 | $25.06 (-0.75%) | $25.25 | $25.00 | 1.20 K | $128.05 M |
| 09/12/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 700 | $130.48 M |
| 09/11/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $130.36 M |
| 09/10/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $128.86 M |
| 09/09/2025 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.31 | 1.21 K | $130.01 M |
| 09/08/2025 | $25.46 | $25.35 (-0.43%) | $25.47 | $25.35 | 600 | $130.59 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.
