Great Elm Capital Corp. - Closed End Fund (GECC)
5.4500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 6:56 AM EDT
Historical Prices For Great Elm Capital Corp. - Closed End Fund (GECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 5.41 | 5.63 | 5.32 | 5.45 | 92,241 | 5.45 |
| 6/29/2026 | 5.54 | 5.69 | 5.45 | 5.45 | 84,723 | 5.45 |
| 6/26/2026 | 5.71 | 5.71 | 5.51 | 5.53 | 29,512 | 5.53 |
| 6/25/2026 | 5.53 | 5.69 | 5.47 | 5.63 | 65,521 | 5.63 |
| 6/24/2026 | 5.46 | 5.65 | 5.41 | 5.56 | 69,187 | 5.56 |
| 6/23/2026 | 5.40 | 5.57 | 5.36 | 5.52 | 70,243 | 5.52 |
| 6/22/2026 | 5.47 | 5.57 | 5.33 | 5.38 | 162,089 | 5.38 |
| 6/18/2026 | 5.48 | 5.65 | 5.38 | 5.47 | 146,256 | 5.47 |
| 6/17/2026 | 5.48 | 5.68 | 5.38 | 5.43 | 108,248 | 5.43 |
| 6/16/2026 | 5.71 | 5.85 | 5.53 | 5.53 | 101,657 | 5.53 |
| 6/15/2026 | 5.83 | 6.08 | 5.70 | 5.70 | 172,876 | 5.70 |
| 6/12/2026 | 6.16 | 6.34 | 6.08 | 6.16 | 238,257 | 5.91 |
| 6/11/2026 | 6.01 | 6.15 | 5.95 | 6.09 | 115,736 | 5.84 |
| 6/10/2026 | 6.02 | 6.12 | 6.00 | 6.01 | 77,740 | 5.77 |
| 6/09/2026 | 6.09 | 6.12 | 5.95 | 6.01 | 78,078 | 5.77 |
| 6/08/2026 | 6.08 | 6.30 | 6.04 | 6.08 | 129,764 | 5.84 |
| 6/05/2026 | 6.25 | 6.30 | 6.05 | 6.11 | 122,941 | 5.86 |
| 6/04/2026 | 6.08 | 6.38 | 6.08 | 6.36 | 99,192 | 6.10 |
| 6/03/2026 | 6.23 | 6.26 | 6.01 | 6.08 | 89,185 | 5.83 |
| 6/02/2026 | 6.41 | 6.48 | 6.17 | 6.20 | 128,474 | 5.95 |
| 6/01/2026 | 6.20 | 6.58 | 6.18 | 6.50 | 196,438 | 6.24 |
| 5/29/2026 | 6.12 | 6.25 | 6.09 | 6.11 | 132,623 | 5.86 |
| 5/28/2026 | 6.03 | 6.18 | 5.93 | 5.97 | 108,706 | 5.73 |
| 5/27/2026 | 6.08 | 6.20 | 5.95 | 6.00 | 39,192 | 5.76 |
| 5/26/2026 | 5.76 | 6.12 | 5.75 | 6.03 | 188,567 | 5.79 |
| 5/22/2026 | 5.86 | 5.91 | 5.68 | 5.70 | 79,557 | 5.47 |
| 5/21/2026 | 5.92 | 6.08 | 5.77 | 5.81 | 90,303 | 5.57 |
| 5/20/2026 | 5.77 | 5.99 | 5.75 | 5.86 | 66,796 | 5.62 |
| 5/19/2026 | 5.71 | 5.80 | 5.70 | 5.75 | 84,436 | 5.52 |
| 5/18/2026 | 6.02 | 6.18 | 5.40 | 5.52 | 206,297 | 5.30 |
| 5/15/2026 | 6.20 | 6.30 | 6.10 | 6.19 | 124,407 | 5.94 |
| 5/14/2026 | 5.96 | 6.30 | 5.95 | 6.14 | 180,587 | 5.89 |
| 5/13/2026 | 5.68 | 5.80 | 5.68 | 5.75 | 34,320 | 5.52 |
| 5/12/2026 | 5.86 | 5.90 | 5.72 | 5.72 | 46,156 | 5.49 |
| 5/11/2026 | 5.99 | 6.10 | 5.81 | 5.81 | 185,192 | 5.57 |
| 5/08/2026 | 5.74 | 6.18 | 5.72 | 6.07 | 203,616 | 5.82 |
| 5/07/2026 | 5.71 | 5.77 | 5.65 | 5.66 | 45,385 | 5.43 |
| 5/06/2026 | 5.69 | 5.81 | 5.54 | 5.67 | 75,630 | 5.44 |
| 5/05/2026 | 5.49 | 5.69 | 5.42 | 5.68 | 110,025 | 5.45 |
| 5/04/2026 | 5.52 | 5.70 | 5.51 | 5.53 | 57,348 | 5.31 |
| 5/01/2026 | 5.54 | 5.59 | 5.43 | 5.56 | 33,346 | 5.33 |
| 4/30/2026 | 5.48 | 5.57 | 5.41 | 5.49 | 21,226 | 5.27 |
| 4/29/2026 | 5.57 | 5.57 | 5.40 | 5.44 | 24,729 | 5.22 |
| 4/28/2026 | 5.54 | 5.60 | 5.53 | 5.54 | 22,697 | 5.32 |
| 4/27/2026 | 5.55 | 5.59 | 5.51 | 5.52 | 33,633 | 5.30 |
| 4/24/2026 | 5.56 | 5.62 | 5.54 | 5.55 | 23,700 | 5.32 |
| 4/23/2026 | 5.50 | 5.60 | 5.46 | 5.55 | 121,418 | 5.32 |
| 4/22/2026 | 5.45 | 5.70 | 5.45 | 5.49 | 47,967 | 5.27 |
| 4/21/2026 | 5.43 | 5.50 | 5.30 | 5.31 | 36,311 | 5.09 |
| 4/20/2026 | 5.41 | 5.47 | 5.35 | 5.41 | 47,460 | 5.19 |
| 4/17/2026 | 5.35 | 5.54 | 5.27 | 5.35 | 86,167 | 5.13 |
| 4/16/2026 | 5.37 | 5.46 | 5.26 | 5.32 | 33,360 | 5.10 |
| 4/15/2026 | 5.27 | 5.45 | 5.25 | 5.43 | 54,176 | 5.21 |
| 4/14/2026 | 5.12 | 5.33 | 5.12 | 5.22 | 72,832 | 5.01 |
| 4/13/2026 | 5.09 | 5.22 | 5.06 | 5.15 | 84,581 | 4.94 |
| 4/10/2026 | 5.16 | 5.16 | 5.05 | 5.09 | 23,498 | 4.88 |
| 4/09/2026 | 5.12 | 5.18 | 5.02 | 5.13 | 41,297 | 4.92 |
| 4/08/2026 | 5.26 | 5.34 | 5.03 | 5.18 | 28,758 | 4.97 |
| 4/07/2026 | 5.25 | 5.31 | 5.01 | 5.16 | 63,161 | 4.95 |
| 4/06/2026 | 5.00 | 5.34 | 4.98 | 5.17 | 53,749 | 4.96 |
| 4/02/2026 | 5.25 | 5.26 | 4.96 | 5.00 | 115,879 | 4.80 |
| 4/01/2026 | 5.01 | 5.37 | 4.95 | 5.37 | 103,102 | 5.15 |