5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-0.98%
Great Elm Capital Corp. 8.75% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.50 | 326 | |
| 03/11/2025 | $25.45 | $25.51 (0.24%) | $25.51 | $25.45 | 2,706 | $251.12 M |
| 03/10/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 50 | $251.42 M |
| 03/07/2025 | $25.45 | $25.53 (0.31%) | $25.53 | $25.45 | 705 | $251.32 M |
| 03/06/2025 | $25.55 | $25.45 (-0.39%) | $25.55 | $25.45 | 10,662 | $265.95 M |
| 03/05/2025 | $25.58 | $25.46 (-0.47%) | $25.58 | $25.46 | 1,266 | $266.05 M |
| 03/04/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1,000 | $265.95 M |
| 03/03/2025 | $25.44 | $25.36 (-0.31%) | $25.44 | $25.36 | 2,101 | $265.01 M |
| 02/26/2025 | $25.39 | $25.42 (0.12%) | $25.51 | $25.39 | 11,547 | $265.64 M |
| 02/25/2025 | $25.39 | $25.36 (-0.12%) | $25.39 | $25.36 | 496 | $265.01 M |
| 02/24/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 321 | $265.32 M |
| 02/21/2025 | $25.37 | $25.35 (-0.08%) | $25.37 | $25.35 | 1,110 | $264.90 M |
| 02/20/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 536 | $265.11 M |
| 02/19/2025 | $25.41 | $25.37 (-0.16%) | $25.45 | $25.37 | 1,999 | $265.11 M |
| 02/18/2025 | $25.42 | $25.39 (-0.12%) | $25.43 | $25.39 | 1,072 | $265.32 M |
| 02/13/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 581 | $265.64 M |
| 02/12/2025 | $25.43 | $25.39 (-0.16%) | $25.45 | $25.39 | 1,245 | $265.32 M |
| 02/10/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 580 | $265.53 M |
| 02/07/2025 | $25.37 | $25.41 (0.16%) | $25.41 | $25.37 | 3,512 | $265.53 M |
| 02/06/2025 | $25.37 | $25.37 (0%) | $25.39 | $25.33 | 9,634 | $265.11 M |
| 02/04/2025 | $25.33 | $25.37 (0.16%) | $25.37 | $25.30 | 4,920 | $265.11 M |
| 02/03/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 349 | $264.70 M |
| 01/31/2025 | $25.33 | $25.31 (-0.08%) | $25.37 | $25.30 | 8,847 | $264.49 M |
| 01/30/2025 | $25.29 | $25.37 (0.32%) | $25.37 | $25.29 | 439 | $265.11 M |
| 01/29/2025 | $25.27 | $25.37 (0.4%) | $25.39 | $25.27 | 2,869 | $265.11 M |
| 01/28/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 446 | $263.86 M |
| 01/27/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 462 | $263.76 M |
| 01/24/2025 | $25.26 | $25.25 (-0.04%) | $25.26 | $25.25 | 890 | $263.86 M |
| 01/23/2025 | $25.24 | $25.25 (0.04%) | $25.27 | $25.23 | 2,322 | $263.86 M |
| 01/22/2025 | $25.23 | $25.23 (0%) | $25.26 | $25.22 | 3,029 | $263.65 M |
| 01/21/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 244 | $263.13 M |
| 01/16/2025 | $25.21 | $25.20 (-0.04%) | $25.24 | $25.15 | 3,967 | $263.34 M |
| 01/15/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 394 | $263.23 M |
| 01/14/2025 | $25.14 | $25.20 (0.24%) | $25.23 | $25.13 | 2,967 | $263.34 M |
| 01/13/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.12 | 4,315 | $262.50 M |
| 01/10/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 501 | $262.81 M |
| 01/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 303 | $263.34 M |
| 01/06/2025 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 1,643 | $262.81 M |
| 01/02/2025 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.25 | 4,230 | $263.86 M |
| 12/31/2024 | $25.40 | $25.23 (-0.67%) | $25.40 | $25.15 | 4,470 | $263.65 M |
| 12/30/2024 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 1,311 | $263.86 M |
| 12/27/2024 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 1,034 | $263.02 M |
| 12/26/2024 | $25.13 | $25.15 (0.08%) | $25.15 | $25.13 | 2,831 | $262.81 M |
| 12/24/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 427 | $263.13 M |
| 12/23/2024 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 946 | $263.34 M |
| 12/20/2024 | $25.11 | $25.13 (0.08%) | $25.15 | $25.11 | 2,527 | $262.61 M |
| 12/19/2024 | $25.16 | $25.11 (-0.2%) | $25.17 | $25.11 | 2,572 | $262.40 M |
| 12/18/2024 | $25.22 | $25.15 (-0.28%) | $25.22 | $25.15 | 1,027 | $262.81 M |
| 12/17/2024 | $25.18 | $25.22 (0.16%) | $25.22 | $25.18 | 1,098 | $263.55 M |
| 12/16/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 388 | $262.92 M |
| 12/13/2024 | $25.23 | $25.24 (0.04%) | $25.25 | $25.11 | 4,562 | $263.76 M |
| 12/12/2024 | $25.65 | $25.65 (0%) | $25.66 | $25.65 | 5,608 | $268.04 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.
