Dark

GECC
Great Elm Capital. Corp. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:21:03 PM EDT

5.61USD-0.178%(-0.01)42,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:58:30 AM EDT

5.86USD+4.270%(+0.24)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

5.88USD+0.858%(+0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.6300	5.6300	5.5800	5.6100	-0.178%	42,094	0.000%
2026-08-10	5.8400	5.8640	5.6100	5.6200	-4.422%	43,277	-0.178%
2026-08-07	5.7200	5.8800	5.5800	5.8800	+2.618%	76,720	-4.592%
2026-08-06	5.3500	5.7700	5.3500	5.7300	+11.047%	152,563	-2.094%
2026-08-05	5.3300	5.3800	5.1500	5.1600	-2.457%	44,738	+8.721%
2026-08-04	5.1800	5.3252	5.1800	5.2900	+2.321%	34,413	+6.049%
2026-08-03	5.1100	5.3400	5.1000	5.1700	+0.584%	41,437	+8.511%
2026-07-31	5.1600	5.1900	5.0701	5.1400	-0.963%	20,207	+9.144%
2026-07-30	5.1350	5.1900	5.0300	5.1900	+1.566%	33,502	+8.092%
2026-07-29	5.1200	5.1832	5.1000	5.1100	+0.591%	40,720	+9.785%
2026-07-28	5.0800	5.2300	5.0700	5.0800	-1.167%	63,584	+10.433%
2026-07-27	5.1300	5.2200	5.0100	5.1400	-1.533%	157,036	+9.144%
2026-07-24	5.1600	5.3000	5.1500	5.2200	+0.192%	21,833	+7.471%
2026-07-23	5.1900	5.3250	5.1200	5.2100	-0.192%	53,517	+7.678%
2026-07-22	5.2500	5.3550	5.1800	5.2200	-0.949%	59,402	+7.471%
2026-07-21	5.3100	5.4100	5.2700	5.2700	-0.566%	39,134	+6.452%
2026-07-20	5.3700	5.4074	5.2301	5.3000	-0.749%	24,794	+5.849%
2026-07-17	5.4300	5.4900	5.3000	5.3400	-1.657%	44,688	+5.056%
2026-07-16	5.3600	5.5000	5.3600	5.4300	-0.549%	42,046	+3.315%
2026-07-15	5.2700	5.5000	5.2700	5.4600	+2.439%	72,186	+2.747%
2026-07-14	5.2700	5.4000	5.2500	5.3300	+0.566%	13,578	+5.253%
2026-07-13	5.2400	5.3800	5.2100	5.3000	+0.952%	49,405	+5.849%
2026-07-10	5.2800	5.3850	5.2000	5.2500	-0.380%	35,137	+6.857%
2026-07-09	5.2000	5.3450	5.1500	5.2700	+1.346%	38,224	+6.452%
2026-07-08	5.1900	5.3109	5.1501	5.2000	-0.192%	35,715	+7.885%
2026-07-07	5.3000	5.3500	5.1400	5.2100	-0.762%	34,872	+7.678%
2026-07-06	5.3200	5.3911	5.1900	5.2500	-1.130%	82,582	+6.857%
2026-07-02	5.5000	5.5100	5.3000	5.3100	-2.747%	59,061	+5.650%
2026-07-01	5.4400	5.7500	5.3800	5.4600	+0.183%	137,750	+2.747%
2026-06-30	5.4100	5.6300	5.3150	5.4500	0.000%	92,241	+2.936%
2026-06-29	5.5400	5.6864	5.4500	5.4500	-1.447%	84,723	+2.936%
2026-06-26	5.7100	5.7138	5.5100	5.5300	-1.776%	29,512	+1.447%
2026-06-25	5.5300	5.6900	5.4700	5.6300	+1.259%	65,719	-0.355%
2026-06-24	5.4600	5.6500	5.4118	5.5600	+0.725%	69,205	+0.899%
2026-06-23	5.4000	5.5700	5.3600	5.5200	+2.602%	70,243	+1.630%
2026-06-22	5.4700	5.5650	5.3300	5.3800	-1.645%	162,092	+4.275%
2026-06-18	5.4800	5.6500	5.3800	5.4700	+0.737%	146,256	+2.559%
2026-06-17	5.4800	5.6800	5.3800	5.4300	-1.808%	108,248	+3.315%
2026-06-16	5.7100	5.8500	5.5300	5.5300	-2.982%	102,878	+1.447%
2026-06-15	5.8300	6.0800	5.7000	5.7000	-7.468%	172,873	-1.579%
2026-06-12	6.1600	6.3400	6.0801	6.1600	+1.149%	238,257	-8.929%
2026-06-11	6.0100	6.1499	5.9519	6.0900	+1.331%	115,740	-7.882%
2026-06-10	6.0200	6.1200	5.9950	6.0100	0.000%	77,740	-6.656%
2026-06-09	6.0900	6.1150	5.9500	6.0100	-1.233%	78,077	-6.656%
2026-06-08	6.0800	6.3000	6.0400	6.0850	-0.409%	129,764	-7.806%
2026-06-05	6.2500	6.3000	6.0500	6.1100	-3.931%	122,941	-8.183%
2026-06-04	6.0800	6.3800	6.0800	6.3600	+4.605%	103,910	-11.792%
2026-06-03	6.2300	6.2569	6.0092	6.0800	-1.935%	89,184	-7.730%
2026-06-02	6.4100	6.4800	6.1700	6.2000	-4.615%	129,507	-9.516%
2026-06-01	6.2000	6.5800	6.1850	6.5000	+6.383%	196,518	-13.692%
2026-05-29	6.1200	6.2500	6.0900	6.1100	+2.345%	132,620	-8.183%
2026-05-28	6.0300	6.1796	5.9300	5.9700	-0.500%	108,706	-6.030%
2026-05-27	6.0800	6.2000	5.9500	6.0000	-0.498%	39,192	-6.500%
2026-05-26	5.7600	6.1198	5.7500	6.0300	+5.789%	188,565	-6.965%
2026-05-22	5.8600	5.9100	5.6800	5.7000	-1.893%	79,557	-1.579%
2026-05-21	5.9200	6.0750	5.7700	5.8100	-0.853%	88,200	-3.442%
2026-05-20	5.7500	5.9850	5.7500	5.8600	+1.913%	66,796	-4.266%
2026-05-19	5.7100	5.8000	5.7000	5.7500	+4.167%	84,436	-2.435%
2026-05-18	6.0200	6.1800	5.4000	5.5200	-10.824%	206,297	+1.630%
2026-05-15	6.2000	6.3000	6.1000	6.1900	+0.814%	124,407	-9.370%
2026-05-14	5.9600	6.3000	5.9500	6.1400	+6.783%	180,587	-8.632%
2026-05-13	5.6800	5.8000	5.6800	5.7500	+0.524%	34,320	-2.435%
2026-05-12	5.8600	5.9000	5.7187	5.7200	-1.549%	46,172	-1.923%
2026-05-11	5.9870	6.1000	5.8100	5.8100	-4.283%	185,192	-3.442%
2026-05-08	5.7400	6.1800	5.7250	6.0700	+7.244%	203,616	-7.578%
2026-05-07	5.7100	5.7700	5.6500	5.6600	-0.176%	45,384	-0.883%
2026-05-06	5.6900	5.8100	5.5401	5.6700	-0.176%	75,630	-1.058%
2026-05-05	5.4900	5.6900	5.4200	5.6800	+2.712%	110,025	-1.232%
2026-05-04	5.5200	5.7000	5.5100	5.5300	-0.540%	58,047	+1.447%
2026-05-01	5.5400	5.5950	5.4300	5.5600	+1.275%	33,346	+0.899%
2026-04-30	5.4800	5.5700	5.4100	5.4900	+0.919%	21,226	+2.186%
2026-04-29	5.5700	5.5700	5.4000	5.4400	-1.805%	24,732	+3.125%
2026-04-28	5.5400	5.6000	5.5300	5.5400	+0.362%	22,697	+1.264%
2026-04-27	5.5500	5.5900	5.5100	5.5200	-0.541%	33,618	+1.630%
2026-04-24	5.5600	5.6200	5.5350	5.5500	0.000%	23,700	+1.081%
2026-04-23	5.5000	5.6000	5.4600	5.5500	+1.093%	121,418	+1.081%
2026-04-22	5.4500	5.7000	5.4500	5.4900	+3.390%	47,968	+2.186%
2026-04-21	5.4300	5.4999	5.3000	5.3100	-1.848%	36,311	+5.650%
2026-04-20	5.4100	5.4700	5.3500	5.4100	+1.121%	47,460	+3.697%
2026-04-17	5.3500	5.5400	5.2700	5.3500	+0.564%	86,167	+4.860%
2026-04-16	5.3700	5.4624	5.2600	5.3200	-2.026%	33,398	+5.451%
2026-04-15	5.2700	5.4500	5.2525	5.4300	+4.023%	54,180	+3.315%
2026-04-14	5.1200	5.3300	5.1200	5.2200	+1.359%	72,832	+7.471%
2026-04-13	5.0900	5.2200	5.0600	5.1500	+1.179%	84,591	+8.932%
2026-04-10	5.1600	5.1600	5.0500	5.0900	-0.780%	23,497	+10.216%
2026-04-09	5.1200	5.1850	5.0200	5.1300	-0.965%	41,310	+9.357%
2026-04-08	5.2600	5.3400	5.0300	5.1800	+0.388%	28,758	+8.301%
2026-04-07	5.2500	5.3100	5.0100	5.1600	-0.193%	63,161	+8.721%
2026-04-06	5.0000	5.3400	4.9800	5.1700	+3.400%	53,749	+8.511%
2026-04-02	5.2500	5.2600	4.9600	5.0000	-6.890%	115,879	+12.200%
2026-04-01	5.0100	5.3700	4.9501	5.3700	+7.186%	103,104	+4.469%
2026-03-31	4.9800	5.1699	4.9200	5.0100	+1.829%	137,312	+11.976%
2026-03-30	4.8900	5.0500	4.8600	4.9200	+1.235%	66,927	+14.024%
2026-03-27	4.9900	5.0100	4.8500	4.8600	-2.605%	40,581	+15.432%
2026-03-26	5.0300	5.1000	4.9600	4.9900	-0.399%	31,459	+12.425%
2026-03-25	4.9600	5.0900	4.9200	5.0100	+0.805%	62,408	+11.976%
2026-03-24	5.0100	5.0500	4.9300	4.9700	-1.584%	36,946	+12.877%
2026-03-23	4.8900	5.0800	4.8900	5.0500	+3.061%	109,742	+11.089%
2026-03-20	4.9800	5.0400	4.8850	4.9000	-1.210%	62,260	+14.490%
2026-03-19	4.8700	5.0699	4.8700	4.9600	+1.848%	106,248	+13.105%
2026-03-18	4.7400	5.1400	4.6600	4.8700	+2.743%	208,082	+15.195%
2026-03-17	4.8200	5.1100	4.6300	4.7400	-3.854%	599,994	+18.354%
2026-03-16	5.0700	5.2500	4.8800	4.9300	-9.041%	332,826	+13.793%
2026-03-13	5.4800	5.5200	5.4000	5.4200	-0.733%	295,823	+3.506%
2026-03-12	5.5400	5.6805	5.4300	5.4600	-1.975%	141,150	+2.747%
2026-03-11	5.5500	5.7000	5.4900	5.5700	+0.906%	156,413	+0.718%
2026-03-10	5.5700	5.6625	5.4100	5.5200	-0.181%	104,274	+1.630%
2026-03-09	5.7000	5.7399	5.4800	5.5300	-2.982%	109,143	+1.447%
2026-03-06	5.8800	5.9000	5.6700	5.7000	-2.896%	75,541	-1.579%
2026-03-05	5.8500	5.9800	5.7500	5.8700	+2.443%	86,497	-4.429%
2026-03-04	5.8500	6.1100	5.7300	5.7300	-4.500%	197,601	-2.094%
2026-03-03	6.0200	6.2000	5.6400	6.0000	-3.692%	273,340	-6.500%
2026-03-02	6.1800	6.3499	6.0650	6.2300	-0.479%	74,496	-9.952%
2026-02-27	6.4000	6.4000	6.1500	6.2600	-2.340%	102,338	-10.383%
2026-02-26	6.4900	6.5400	6.2600	6.4100	-1.233%	61,054	-12.480%
2026-02-25	6.3900	6.5400	6.3200	6.4900	+2.690%	83,994	-13.559%
2026-02-24	6.3200	6.4100	6.2100	6.3200	+0.797%	43,925	-11.234%
2026-02-23	6.4500	6.5150	6.2200	6.2700	-3.390%	70,541	-10.526%
2026-02-20	6.5000	6.6499	6.4600	6.4900	-1.517%	31,358	-13.559%
2026-02-19	6.7400	6.8200	6.5000	6.5900	-2.946%	151,326	-14.871%
2026-02-18	6.6300	6.9800	6.6000	6.7900	+3.035%	62,765	-17.378%
2026-02-17	6.6600	6.7400	6.5900	6.5900	-1.051%	78,195	-14.871%
2026-02-13	6.6900	6.8500	6.6500	6.6600	-0.597%	19,153	-15.766%
2026-02-12	6.6400	6.9000	6.6400	6.7000	+0.904%	117,476	-16.269%
2026-02-11	6.6100	6.7400	6.5000	6.6400	+0.606%	78,361	-15.512%
2026-02-10	6.5500	6.7200	6.5001	6.6000	+1.538%	57,743	-15.000%
2026-02-09	6.6000	6.6400	6.4731	6.5000	-0.915%	44,090	-13.692%
2026-02-06	6.6000	6.6880	6.5200	6.5600	-0.304%	47,504	-14.482%
2026-02-05	6.6300	6.7600	6.4500	6.5800	-1.791%	119,562	-14.742%
2026-02-04	6.7600	6.7900	6.6500	6.7000	-0.446%	23,095	-16.269%
2026-02-03	6.9900	7.0450	6.6450	6.7300	-4.131%	128,799	-16.642%
2026-02-02	7.0200	7.1100	6.9800	7.0200	+0.143%	75,581	-20.085%
2026-01-30	6.9800	7.1400	6.9686	7.0100	+0.718%	34,158	-19.971%
2026-01-29	7.3200	7.3200	6.9300	6.9600	-4.000%	104,177	-19.397%
2026-01-28	7.0800	7.3050	7.0800	7.2500	+2.113%	49,589	-22.621%
2026-01-27	7.2100	7.2500	7.0900	7.1000	-0.838%	48,312	-20.986%
2026-01-26	7.1600	7.3350	7.1000	7.1600	+0.845%	78,948	-21.648%
2026-01-23	7.2600	7.3300	7.1000	7.1000	-2.873%	33,529	-20.986%
2026-01-22	7.2000	7.3100	7.1700	7.3100	+1.953%	72,552	-23.256%
2026-01-21	6.9600	7.2400	6.9600	7.1700	+3.017%	30,953	-21.757%
2026-01-20	7.2000	7.2300	6.9500	6.9600	-3.734%	49,889	-19.397%
2026-01-16	7.1500	7.3100	7.1500	7.2300	-0.550%	66,058	-22.407%
2026-01-15	7.1000	7.2700	7.0574	7.2700	+2.975%	44,464	-22.834%
2026-01-14	7.0600	7.1900	6.9600	7.0600	0.000%	32,335	-20.538%
2026-01-13	7.1100	7.2000	6.9850	7.0600	-0.843%	37,926	-20.538%
2026-01-12	6.9800	7.1600	6.9647	7.1200	+0.993%	36,932	-21.208%
2026-01-09	6.9600	7.0900	6.9300	7.0500	+1.293%	25,785	-20.426%
2026-01-08	6.9300	7.0200	6.8000	6.9600	+1.606%	41,223	-19.397%
2026-01-07	6.9000	7.0200	6.8400	6.8500	-1.012%	38,383	-18.102%
2026-01-06	6.8700	7.0283	6.8600	6.9200	+0.290%	25,829	-18.931%
2026-01-05	6.9000	7.0499	6.8500	6.9000	+0.583%	41,571	-18.696%
2026-01-02	7.0500	7.1600	6.8500	6.8600	-2.626%	46,511	-18.222%
2025-12-31	6.9300	7.1499	6.9300	7.0450	+1.367%	110,643	-20.369%
2025-12-30	6.8500	7.0550	6.8500	6.9500	+1.906%	65,286	-19.281%
2025-12-29	6.7000	6.8700	6.6601	6.8200	+0.888%	157,942	-17.742%
2025-12-26	6.7300	6.8500	6.6601	6.7600	+0.148%	59,188	-17.012%
2025-12-24	6.8100	6.9400	6.7201	6.7500	-1.026%	40,734	-16.889%
2025-12-23	6.6500	6.9000	6.6500	6.8200	+2.402%	78,383	-17.742%
2025-12-22	6.8000	6.8235	6.6100	6.6600	-0.597%	158,462	-15.766%
2025-12-19	7.0100	7.1000	6.6401	6.7000	-4.965%	145,133	-16.269%
2025-12-18	6.9000	7.1000	6.8710	7.0500	+2.770%	64,032	-20.426%
2025-12-17	6.9600	7.0541	6.8200	6.8600	-2.970%	184,053	-18.222%
2025-12-16	6.9400	7.1250	6.8795	7.0700	+2.020%	142,258	-20.651%
2025-12-15	7.3900	7.4800	6.9100	6.9300	-10.233%	282,167	-19.048%
2025-12-12	7.7900	7.9499	7.7000	7.7200	-0.258%	163,017	-27.332%
2025-12-11	7.7000	7.8400	7.5700	7.7400	+0.519%	155,828	-27.519%
2025-12-10	7.8000	7.9000	7.6900	7.7000	-1.786%	230,300	-27.143%
2025-12-09	7.7700	7.9200	7.7683	7.8400	+0.642%	102,169	-28.444%
2025-12-08	7.8300	7.9700	7.7300	7.7900	-1.142%	84,808	-27.985%
2025-12-05	7.9000	7.9700	7.7900	7.8800	-0.253%	72,834	-28.807%
2025-12-04	7.8300	7.9500	7.6901	7.9000	+1.412%	68,276	-28.987%
2025-12-03	7.6400	7.8500	7.6400	7.7900	+2.097%	89,577	-27.985%
2025-12-02	7.6000	7.8400	7.6000	7.6300	-0.261%	85,541	-26.474%
2025-12-01	7.6300	7.6800	7.5600	7.6500	-0.907%	73,042	-26.667%
2025-11-28	7.7000	7.8000	7.6400	7.7200	+0.521%	43,125	-27.332%
2025-11-26	7.6800	7.7450	7.5762	7.6800	+0.392%	52,076	-26.953%
2025-11-25	7.6300	7.6500	7.5500	7.6500	+1.057%	45,562	-26.667%
2025-11-24	7.4000	7.6100	7.4000	7.5700	+2.436%	38,419	-25.892%
2025-11-21	7.3800	7.4500	7.3100	7.3900	+1.651%	28,405	-24.087%
2025-11-20	7.4500	7.5950	7.2700	7.2700	-1.624%	61,052	-22.834%
2025-11-19	7.6000	7.6000	7.3101	7.3900	-1.989%	35,217	-24.087%
2025-11-18	7.4000	7.5743	7.2900	7.5400	+1.617%	58,492	-25.597%
2025-11-17	7.8000	7.9000	7.3200	7.4200	-4.627%	227,415	-24.394%
2025-11-14	7.8500	7.8950	7.5100	7.7800	-0.256%	112,230	-27.892%
2025-11-13	8.0000	8.0800	7.7350	7.8000	-2.378%	66,060	-28.077%
2025-11-12	7.9800	8.1443	7.9800	7.9900	-0.498%	61,071	-29.787%
2025-11-11	7.9400	8.0600	7.8450	8.0300	+2.423%	181,021	-30.137%
2025-11-10	7.6600	7.9700	7.3000	7.8400	+1.292%	271,007	-28.444%
2025-11-07	7.5700	7.7600	7.5200	7.7400	+2.246%	86,338	-27.519%
2025-11-06	7.6100	7.6700	7.5000	7.5700	-1.943%	56,329	-25.892%
2025-11-05	7.5400	7.8350	7.4500	7.7200	+3.347%	85,192	-27.332%
2025-11-04	7.4900	7.6000	7.3501	7.4700	-0.134%	68,666	-24.900%
2025-11-03	7.7400	7.7590	7.3800	7.4800	-4.835%	104,892	-25.000%
2025-10-31	7.6800	7.8600	7.6100	7.8600	+2.880%	47,833	-28.626%
2025-10-30	7.8500	7.8540	7.6000	7.6400	-2.799%	70,404	-26.571%
2025-10-29	7.8500	7.9700	7.7700	7.8600	-0.506%	166,251	-28.626%
2025-10-28	7.8800	7.9900	7.7050	7.9000	+0.127%	160,341	-28.987%
2025-10-27	7.7000	7.9000	7.6000	7.8900	+2.468%	213,939	-28.897%
2025-10-24	7.6500	7.9100	7.6100	7.7000	+1.316%	229,634	-27.143%
2025-10-23	7.5900	7.7556	7.5701	7.6000	-0.524%	113,732	-26.184%
2025-10-22	7.6100	7.6400	7.5000	7.6400	+0.925%	71,020	-26.571%
2025-10-21	7.6000	7.6500	7.5300	7.5700	-1.046%	98,356	-25.892%
2025-10-20	7.4500	7.6500	7.3568	7.6500	+3.518%	105,088	-26.667%
2025-10-17	7.2300	7.4900	7.2300	7.3900	+1.372%	114,740	-24.087%
2025-10-16	7.3200	7.4699	7.2600	7.2900	-0.681%	167,598	-23.045%
2025-10-15	7.3400	7.4900	7.1800	7.3400	-0.677%	224,459	-23.569%
2025-10-14	7.4400	7.5050	7.2700	7.3900	-1.467%	117,207	-24.087%
2025-10-13	7.6800	7.7900	7.4100	7.5000	-2.471%	161,803	-25.200%
2025-10-10	7.4600	7.7900	7.4500	7.6900	+3.221%	180,220	-27.048%
2025-10-09	7.6300	7.8500	7.3100	7.4500	-1.325%	533,119	-24.698%
2025-10-08	8.0200	8.0900	7.4700	7.5500	-6.790%	510,565	-25.695%
2025-10-07	7.8200	8.1200	7.5200	8.1000	+5.606%	530,343	-30.741%
2025-10-06	8.8000	8.8000	7.2200	7.6700	-13.235%	1,263,665	-26.858%
2025-10-03	8.9500	9.3800	8.8000	8.8400	-1.559%	344,254	-36.538%
2025-10-02	9.0200	9.0650	8.6300	8.9800	+0.560%	249,515	-37.528%
2025-10-01	9.8800	9.8800	8.7400	8.9300	-10.878%	623,265	-37.178%
2025-09-30	10.7300	10.8799	9.8000	10.0200	-6.791%	313,004	-44.012%
2025-09-29	11.3500	11.3897	10.7200	10.7500	-4.951%	207,010	-47.814%
2025-09-26	11.4500	11.4500	11.3100	11.3100	-1.223%	73,685	-50.398%
2025-09-25	11.3600	11.4550	11.2500	11.4500	+0.792%	54,427	-51.004%
2025-09-24	11.3800	11.4343	11.2700	11.3600	-0.612%	72,187	-50.616%
2025-09-23	11.4000	11.4500	11.3240	11.4300	+0.616%	68,846	-50.919%
2025-09-22	11.4400	11.4550	11.2900	11.3600	-0.786%	214,532	-50.616%
2025-09-19	11.3300	11.4500	11.1500	11.4500	+1.059%	130,636	-51.004%
2025-09-18	11.4100	11.4100	11.0600	11.3300	+1.432%	111,960	-50.485%
2025-09-17	11.0000	11.1700	10.8900	11.1700	+2.383%	96,048	-49.776%
2025-09-16	11.1500	11.1780	10.7850	10.9100	-1.534%	257,969	-48.579%
2025-09-15	10.9200	11.4500	10.8750	11.0800	-1.860%	1,406,118	-49.368%
2025-09-12	11.2800	11.3100	11.2000	11.2900	+0.089%	120,151	-50.310%
2025-09-11	11.1500	11.3200	11.1050	11.2800	+1.166%	327,812	-50.266%
2025-09-10	11.2500	11.2900	11.1500	11.1500	-0.889%	106,936	-49.686%
2025-09-09	11.2900	11.3100	11.2450	11.2500	-0.442%	98,428	-50.133%
2025-09-08	11.3200	11.3700	11.2900	11.3000	+0.089%	134,406	-50.354%
2025-09-05	11.2500	11.3591	11.2400	11.2900	+0.356%	67,834	-50.310%
2025-09-04	11.2500	11.2607	11.2300	11.2500	0.000%	71,756	-50.133%
2025-09-03	11.2500	11.2951	11.2400	11.2500	0.000%	48,210	-50.133%
2025-09-02	11.2500	11.2500	11.2200	11.2500	0.000%	75,271	-50.133%
2025-08-29	11.2500	11.2600	11.2304	11.2500	+0.044%	28,408	-50.133%
2025-08-28	11.2500	11.2550	11.1711	11.2450	-0.044%	53,478	-50.111%
2025-08-27	11.2500	11.2500	11.1600	11.2500	0.000%	56,671	-50.133%
2025-08-26	11.2000	11.2500	11.1900	11.2500	+0.446%	42,457	-50.133%
2025-08-25	11.2000	11.2000	11.1700	11.2000	0.000%	57,419	-49.911%
2025-08-22	11.1900	11.2000	11.1598	11.2000	0.000%	57,223	-49.911%
2025-08-21	11.2000	11.2000	11.1900	11.2000	0.000%	75,062	-49.911%
2025-08-20	11.1600	11.2000	11.1600	11.2000	+0.448%	37,949	-49.911%
2025-08-19	11.1600	11.1900	11.1100	11.1500	-0.268%	51,606	-49.686%
2025-08-18	11.1500	11.2000	11.0800	11.1800	+0.812%	78,186	-49.821%
2025-08-15	11.0700	11.1500	11.0400	11.0900	+0.090%	43,623	-49.414%
2025-08-14	11.0700	11.1400	11.0072	11.0800	-0.404%	44,213	-49.368%
2025-08-13	11.0000	11.1439	10.9400	11.1249	+1.227%	40,219	-49.573%
2025-08-12	10.8900	11.0100	10.8900	10.9900	+0.457%	35,862	-48.954%
2025-08-11	10.9800	11.0000	10.9068	10.9400	-0.091%	34,061	-48.720%
2025-08-08	10.9600	10.9727	10.8900	10.9500	0.000%	36,515	-48.767%
2025-08-07	11.0000	11.0000	10.9400	10.9500	-0.364%	30,031	-48.767%
2025-08-06	11.0000	11.0193	10.9500	10.9900	-0.091%	18,908	-48.954%
2025-08-05	11.1000	11.1000	10.9500	11.0000	+0.548%	41,127	-49.000%
2025-08-04	10.9000	11.0000	10.8602	10.9400	-0.319%	34,935	-48.720%
2025-08-01	10.9802	11.0000	10.9400	10.9750	-0.136%	31,788	-48.884%
2025-07-31	11.0000	11.0000	10.9800	10.9900	+0.091%	17,155	-48.954%
2025-07-30	10.9900	11.0000	10.9800	10.9800	-0.182%	13,664	-48.907%
2025-07-29	10.9800	11.0000	10.9662	11.0000	+0.214%	16,153	-49.000%
2025-07-28	11.0000	11.0000	10.9650	10.9765	+0.059%	17,306	-48.891%
2025-07-25	10.9800	11.0000	10.9372	10.9700	+0.183%	8,502	-48.861%
2025-07-24	10.9900	11.0000	10.9500	10.9500	-0.455%	12,212	-48.767%
2025-07-23	10.9900	11.0250	10.9716	11.0000	0.000%	16,196	-49.000%
2025-07-22	10.9000	11.0000	10.8700	11.0000	+0.825%	19,971	-49.000%
2025-07-21	11.0000	11.0000	10.7500	10.9100	-0.818%	57,933	-48.579%
2025-07-18	11.0000	11.0000	10.9500	11.0000	0.000%	12,943	-49.000%
2025-07-17	11.0000	11.0000	10.9202	11.0000	0.000%	19,193	-49.000%
2025-07-16	10.9400	11.0000	10.9100	11.0000	+0.548%	16,331	-49.000%
2025-07-15	11.0000	11.0000	10.9100	10.9400	-0.364%	27,864	-48.720%
2025-07-14	10.9600	11.0000	10.8900	10.9800	+0.182%	35,155	-48.907%
2025-07-11	10.9100	10.9800	10.9000	10.9600	+0.091%	50,961	-48.814%
2025-07-10	10.9400	10.9500	10.8700	10.9500	+0.091%	33,356	-48.767%
2025-07-09	10.8955	10.9500	10.8401	10.9400	+0.923%	28,717	-48.720%
2025-07-08	10.9300	10.9500	10.8313	10.8400	-0.823%	14,522	-48.247%
2025-07-07	10.9500	10.9500	10.8552	10.9300	0.000%	40,744	-48.673%
2025-07-03	10.9500	10.9500	10.8000	10.9300	-0.183%	58,446	-48.673%
2025-07-02	10.9000	10.9500	10.8600	10.9500	+0.922%	37,444	-48.767%
2025-07-01	10.7400	10.9500	10.7400	10.8500	+1.735%	36,431	-48.295%
2025-06-30	10.7900	10.8500	10.4500	10.6650	-0.975%	34,224	-47.398%
2025-06-27	10.4200	10.7849	10.4200	10.7700	+2.571%	19,462	-47.911%
2025-06-26	10.4100	10.5646	10.3689	10.5000	-0.095%	6,093	-46.571%
2025-06-25	10.5700	10.6000	10.2831	10.5100	+0.095%	19,463	-46.622%
2025-06-24	10.5050	10.5200	10.3600	10.5000	+1.744%	8,523	-46.571%
2025-06-23	10.4500	10.5300	10.2600	10.3200	-1.714%	13,117	-45.640%
2025-06-20	10.5400	10.6094	10.4959	10.5000	-0.850%	8,577	-46.571%
2025-06-18	10.4200	10.6200	10.4200	10.5900	+2.716%	14,069	-47.025%
2025-06-17	10.4900	10.5910	10.2600	10.3100	-1.903%	13,933	-45.587%
2025-06-16	10.5100	10.8600	10.2600	10.5100	-4.887%	27,896	-46.622%
2025-06-13	11.0000	11.0693	10.9100	11.0500	+0.546%	46,060	-49.231%
2025-06-12	11.0100	11.0500	10.9000	10.9900	-0.991%	26,876	-48.954%
2025-06-11	11.1900	11.2000	11.0200	11.1000	-0.090%	17,761	-49.459%
2025-06-10	11.2000	11.2000	10.9700	11.1100	+0.634%	19,705	-49.505%
2025-06-09	10.7900	11.1800	10.7200	11.0400	+3.042%	36,818	-49.185%
2025-06-06	10.6500	10.7500	10.6068	10.7141	+1.267%	28,909	-47.639%
2025-06-05	10.6389	10.6500	10.5478	10.5800	-0.189%	22,011	-46.975%
2025-06-04	10.6000	10.6500	10.5310	10.6000	+0.236%	20,253	-47.075%
2025-06-03	10.5400	10.6499	10.5200	10.5750	-0.047%	9,673	-46.950%
2025-06-02	10.6400	10.6486	10.5100	10.5800	-0.470%	9,816	-46.975%
2025-05-30	10.4900	10.7000	10.4900	10.6300	+0.568%	13,834	-47.225%
2025-05-29	10.5600	10.6796	10.4000	10.5700	+0.380%	12,616	-46.925%
2025-05-28	10.5900	10.6900	10.2900	10.5300	-1.497%	48,805	-46.724%
2025-05-27	10.5500	10.6950	10.5001	10.6900	+0.470%	7,343	-47.521%
2025-05-23	10.5300	10.6500	10.4700	10.6400	-0.188%	7,963	-47.274%
2025-05-22	10.6100	10.6600	10.5952	10.6600	0.000%	12,947	-47.373%
2025-05-21	10.5750	10.6700	10.5100	10.6600	+0.002%	19,856	-47.373%
2025-05-20	10.5200	10.6600	10.5100	10.6598	+0.564%	29,278	-47.372%
2025-05-19	10.5600	10.6000	10.4700	10.6000	+0.379%	16,843	-47.075%
2025-05-16	10.5200	10.6500	10.4288	10.5600	+0.285%	28,991	-46.875%
2025-05-15	10.5400	10.5540	10.4001	10.5300	0.000%	12,732	-46.724%
2025-05-14	10.5800	10.6697	10.5000	10.5300	-0.284%	19,024	-46.724%
2025-05-13	10.6950	10.7050	10.5003	10.5600	-0.471%	10,804	-46.875%
2025-05-12	10.9000	10.9200	10.5883	10.6100	-2.212%	24,186	-47.125%
2025-05-09	10.9000	10.9499	10.7200	10.8500	+0.185%	33,919	-48.295%
2025-05-08	10.9400	10.9450	10.4700	10.8300	+0.046%	9,454	-48.199%
2025-05-07	10.6300	10.8950	10.5600	10.8250	+2.316%	73,807	-48.176%
2025-05-06	10.0500	10.5800	10.0300	10.5800	+5.694%	41,194	-46.975%
2025-05-05	10.1000	10.1628	10.0000	10.0100	-0.813%	10,512	-43.956%
2025-05-02	10.1000	10.2500	10.0577	10.0920	+1.325%	17,813	-44.411%
2025-05-01	10.0400	10.0909	9.9600	9.9600	-1.678%	16,742	-43.675%
2025-04-30	10.0600	10.1488	10.0300	10.1300	0.000%	10,197	-44.620%
2025-04-29	10.1100	10.1645	9.9500	10.1300	-0.246%	14,872	-44.620%
2025-04-28	10.0100	10.2800	10.0100	10.1550	+0.148%	16,095	-44.756%
2025-04-25	10.1500	10.1500	9.9066	10.1400	+0.795%	10,272	-44.675%
2025-04-24	9.9600	10.1500	9.8000	10.0600	+1.105%	16,013	-44.235%
2025-04-23	10.0100	10.1864	9.9500	9.9501	-0.598%	11,799	-43.619%
2025-04-22	10.1400	10.2600	10.0000	10.0100	-1.863%	9,673	-43.956%
2025-04-21	10.2300	10.2627	9.9600	10.2000	-0.391%	8,879	-45.000%
2025-04-17	10.2100	10.2600	9.8500	10.2400	+1.487%	19,391	-45.215%
2025-04-16	10.0500	10.2600	9.8112	10.0900	+1.407%	17,466	-44.400%
2025-04-15	9.8800	10.2600	9.8800	9.9500	+0.811%	57,118	-43.618%
2025-04-14	9.3400	9.8900	9.2634	9.8700	+4.059%	71,037	-43.161%
2025-04-11	9.5000	9.8000	9.2200	9.4850	-0.158%	16,651	-40.854%
2025-04-10	9.5800	9.7000	9.2235	9.5000	-0.524%	19,188	-40.947%
2025-04-09	9.0500	9.7600	8.8701	9.5500	+3.692%	45,826	-41.257%
2025-04-08	9.2900	9.6390	8.9700	9.2100	+0.109%	34,580	-39.088%
2025-04-07	9.2500	9.4400	9.0020	9.2000	-0.862%	38,723	-39.022%
2025-04-04	9.9000	9.9000	9.2500	9.2800	-6.452%	48,186	-39.547%
2025-04-03	9.9500	10.1185	9.9200	9.9200	-1.294%	17,096	-43.448%
2025-04-02	10.1400	10.1750	10.0100	10.0500	-1.471%	10,216	-44.179%
2025-04-01	10.1500	10.3600	10.1500	10.2000	+0.098%	13,108	-45.000%
2025-03-31	10.4700	10.4845	10.1900	10.1900	-2.019%	15,593	-44.946%
2025-03-28	10.2600	10.4800	10.0051	10.4000	+3.792%	25,309	-46.058%
2025-03-27	10.1000	10.3000	9.9000	10.0200	-0.793%	6,855	-44.012%
2025-03-26	10.0300	10.3299	9.9024	10.1001	+0.299%	12,573	-44.456%
2025-03-25	10.0300	10.1935	9.9100	10.0700	+0.399%	18,915	-44.290%
2025-03-24	10.1900	10.2800	10.0100	10.0300	-1.134%	31,738	-44.068%
2025-03-21	10.0300	10.2000	10.0100	10.1450	+1.046%	10,887	-44.702%
2025-03-20	10.1600	10.2100	9.9601	10.0400	-1.327%	16,984	-44.124%
2025-03-19	10.2600	10.2600	9.9700	10.1750	-1.021%	20,928	-44.865%
2025-03-18	10.2400	10.3199	9.7700	10.2800	+1.281%	35,818	-45.428%
2025-03-17	10.5500	10.9268	10.0200	10.1500	-6.710%	85,520	-44.729%
2025-03-14	10.8600	10.9096	10.6310	10.8800	+0.462%	69,296	-48.438%
2025-03-13	10.4500	10.8884	10.4500	10.8300	+4.638%	31,338	-48.199%
2025-03-12	10.6795	10.6795	10.3500	10.3500	-1.616%	43,508	-45.797%
2025-03-11	10.5200	10.7000	10.4550	10.5200	-0.095%	23,056	-46.673%
2025-03-10	10.8200	11.0113	10.4600	10.5300	-2.319%	39,489	-46.724%
2025-03-07	11.1600	11.1600	10.3700	10.7800	-2.883%	69,473	-47.959%
2025-03-06	11.2000	11.2425	11.0700	11.1000	-0.981%	6,688	-49.459%
2025-03-05	11.2677	11.2677	11.1000	11.2100	-1.146%	12,252	-49.955%
2025-03-04	11.2100	11.3900	11.1270	11.3400	+0.621%	32,287	-50.529%
2025-03-03	11.2800	11.3886	11.2205	11.2700	-0.265%	10,806	-50.222%
2025-02-28	11.2100	11.3000	11.1000	11.3000	+0.893%	17,398	-50.354%
2025-02-27	11.1800	11.2100	11.1320	11.2000	0.000%	6,525	-49.911%
2025-02-26	10.5200	11.2000	10.5200	11.2000	+0.089%	15,118	-49.911%
2025-02-25	11.2000	11.2000	11.1000	11.1900	+0.359%	5,643	-49.866%
2025-02-24	11.0600	11.2000	11.0100	11.1500	+0.270%	6,393	-49.686%
2025-02-21	11.0400	11.1591	11.0000	11.1200	+0.180%	9,091	-49.550%
2025-02-20	11.1800	11.3347	11.0000	11.1000	-0.538%	9,881	-49.459%

.dark-mode .QQN3WN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQN3WN{ color: #333333; background-color: white; border: 2px solid #333333; }GECCGreat Elm Capital. Corp. Common Stockstock NASDAQ

GECC
Great Elm Capital. Corp. Common Stock
stock NASDAQ