Dark

GECCG
Great Elm Capital Corp. 7.75% Notes Due 2030
stock NASDAQ

At Close

Aug 10, 2026 2:47:42 PM EDT

24.93USD0.000%(+24.93)2,900

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	24.8800	24.9300	24.8000	24.9300	+0.605%	1,223	0.000%
2026-08-07	24.7700	24.9500	24.7500	24.7800	-0.081%	4,289	+0.605%
2026-08-06	24.9099	24.9099	24.8000	24.8000	-0.601%	1,579	+0.524%
2026-08-05	24.9400	24.9500	24.9400	24.9500	+0.443%	1,649	-0.080%
2026-08-04	24.9000	24.9000	24.8400	24.8400	+0.040%	2,122	+0.362%
2026-08-03	24.9400	24.9400	24.8300	24.8300	+0.364%	1,326	+0.403%
2026-07-30	24.8000	24.8500	24.7400	24.7400	-0.443%	585	+0.768%
2026-07-27	24.8500	24.9500	24.8500	24.8500	+0.445%	4,426	+0.322%
2026-07-23	24.7500	24.7900	24.7400	24.7400	0.000%	4,606	+0.768%
2026-07-22	24.7648	24.7648	24.7400	24.7400	+0.365%	3,667	+0.768%
2026-07-21	24.6900	24.6900	24.6500	24.6500	-0.805%	3,225	+1.136%
2026-07-17	24.8400	25.0000	24.8400	24.8500	+0.975%	1,289	+0.322%
2026-07-16	24.8500	24.8500	24.6000	24.6100	-0.766%	3,143	+1.300%
2026-07-15	24.7650	24.8200	24.7000	24.8000	-0.521%	5,640	+0.524%
2026-07-14	24.9300	24.9300	24.9300	24.9300	+0.181%	4,474	0.000%
2026-07-13	24.9500	24.9500	24.8850	24.8850	-0.221%	5,308	+0.181%
2026-07-10	24.9200	24.9499	24.7500	24.9400	-0.040%	3,302	-0.040%
2026-07-09	24.9500	24.9500	24.9500	24.9500	-0.040%	2,344	-0.080%
2026-07-08	24.9500	25.0500	24.9500	24.9600	-0.160%	3,859	-0.120%
2026-07-07	24.9750	25.0000	24.9750	25.0000	+0.200%	658	-0.280%
2026-07-06	25.0000	25.0000	24.9501	24.9501	-0.158%	468	-0.081%
2026-07-01	25.0000	25.0500	24.9000	24.9897	+0.562%	3,074	-0.239%
2026-06-30	25.0000	25.0000	24.8500	24.8500	-0.640%	2,442	+0.322%
2026-06-29	25.0000	25.1400	24.8000	25.0100	+0.281%	3,064	-0.320%
2026-06-24	24.9400	24.9400	24.9400	24.9400	+0.342%	2,862	-0.040%
2026-06-23	24.7001	25.0000	24.7001	24.8550	-0.421%	3,584	+0.302%
2026-06-18	24.9700	25.1400	24.9600	24.9600	-0.319%	1,044	-0.120%
2026-06-17	24.9500	25.0500	24.9500	25.0400	+0.482%	1,585	-0.439%
2026-06-16	25.0150	25.0300	24.8820	24.9200	+0.322%	3,787	+0.040%
2026-06-15	25.0300	25.1500	24.8200	24.8400	-1.429%	1,151	+0.362%
2026-06-12	25.2000	25.2000	25.2000	25.2000	+0.006%	703	-1.071%
2026-06-11	25.1501	25.1986	25.1000	25.1986	+0.393%	1,915	-1.066%
2026-06-09	25.1856	25.2000	25.1000	25.1000	0.000%	539	-0.677%
2026-06-03	25.1000	25.1000	25.1000	25.1000	-0.199%	204	-0.677%
2026-06-02	25.0600	25.1500	25.0500	25.1500	+0.199%	1,500	-0.875%
2026-06-01	25.1000	25.1000	25.1000	25.1000	+0.200%	1,072	-0.677%
2026-05-29	25.0500	25.0500	25.0500	25.0500	-0.040%	326	-0.479%
2026-05-28	25.1140	25.1140	25.0500	25.0600	+0.200%	1,656	-0.519%
2026-05-26	25.0100	25.0200	25.0100	25.0100	-0.754%	867	-0.320%
2026-05-22	25.1999	25.1999	25.1999	25.1999	+0.759%	529	-1.071%
2026-05-21	25.1800	25.1900	25.0100	25.0100	-0.557%	1,321	-0.320%
2026-05-20	25.2000	25.2000	25.1500	25.1500	-0.115%	3,964	-0.875%
2026-05-19	25.1500	25.1790	25.1500	25.1790	+0.315%	2,902	-0.989%
2026-05-18	25.0950	25.1000	25.0950	25.1000	0.000%	599	-0.677%
2026-05-15	25.1200	25.1500	25.0902	25.1000	-0.119%	3,280	-0.677%
2026-05-14	25.0200	25.1299	25.0200	25.1299	+0.219%	1,070	-0.795%
2026-05-13	25.0200	25.0750	25.0200	25.0750	-0.179%	882	-0.578%
2026-05-12	25.1200	25.1200	25.1200	25.1200	-0.119%	729	-0.756%
2026-05-07	25.1500	25.1500	25.1500	25.1500	0.000%	523	-0.875%
2026-05-06	25.0100	25.1500	25.0000	25.1500	+0.320%	1,676	-0.875%
2026-05-05	25.0850	25.0850	25.0699	25.0699	-0.318%	727	-0.558%
2026-05-01	25.1400	25.1500	25.1400	25.1500	+0.199%	920	-0.875%
2026-04-30	25.0900	25.1150	25.0800	25.1000	-0.159%	3,509	-0.677%
2026-04-28	25.0800	25.1400	25.0800	25.1400	0.000%	3,119	-0.835%
2026-04-27	25.1150	25.1400	25.0800	25.1400	+0.359%	1,164	-0.835%
2026-04-24	25.0500	25.0500	25.0500	25.0500	-0.397%	500	-0.479%
2026-04-23	25.1000	25.1499	25.1000	25.1499	+0.319%	1,125	-0.874%
2026-04-22	24.9250	25.0700	24.8500	25.0700	+0.885%	2,039	-0.558%
2026-04-21	24.8500	24.8500	24.8500	24.8500	-0.201%	1,550	+0.322%
2026-04-20	24.9000	24.9000	24.9000	24.9000	+0.403%	161	+0.120%
2026-04-17	24.8000	24.8000	24.8000	24.8000	+0.317%	564	+0.524%
2026-04-16	24.7217	24.7217	24.7217	24.7217	+0.699%	198	+0.843%
2026-04-13	24.5600	24.5600	24.5500	24.5500	-0.034%	2,962	+1.548%
2026-04-10	24.5000	24.5584	24.5000	24.5584	+0.279%	1,074	+1.513%
2026-04-09	24.4900	24.5000	24.4900	24.4900	+0.575%	2,282	+1.797%
2026-04-08	24.3201	24.3500	24.3201	24.3500	+0.205%	1,437	+2.382%
2026-04-07	24.4799	24.4799	24.3001	24.3001	-0.572%	1,186	+2.592%
2026-04-06	24.4600	24.4700	24.3400	24.4400	+0.514%	3,361	+2.005%
2026-04-02	24.1600	24.3150	24.1500	24.3150	-0.633%	5,647	+2.529%
2026-04-01	24.4799	24.4799	24.4100	24.4700	0.000%	1,287	+1.880%
2026-03-31	24.2000	24.4700	24.1100	24.4700	+0.205%	2,057	+1.880%
2026-03-30	24.4780	24.4780	24.3500	24.4200	-0.327%	1,617	+2.088%
2026-03-26	24.5000	24.5000	24.5000	24.5000	-0.285%	470	+1.755%
2026-03-25	24.0000	24.5700	24.0000	24.5700	+2.375%	2,467	+1.465%
2026-03-24	24.0200	24.4880	24.0000	24.0000	-0.580%	4,728	+3.875%
2026-03-23	24.1700	24.1800	24.0000	24.1400	+0.583%	5,795	+3.273%
2026-03-20	24.1100	24.1100	24.0000	24.0000	-0.166%	3,372	+3.875%
2026-03-19	24.0999	24.1000	24.0400	24.0400	-1.070%	3,215	+3.702%
2026-03-18	24.3000	24.3250	24.2900	24.3000	+0.413%	1,647	+2.593%
2026-03-17	24.2600	24.3700	24.2000	24.2000	-0.473%	2,750	+3.017%
2026-03-16	24.3150	24.3150	24.3150	24.3150	+1.102%	1,435	+2.529%
2026-03-13	24.2200	24.2400	24.0500	24.0500	-2.256%	18,080	+3.659%
2026-03-12	24.6400	24.6500	24.5600	24.6050	+0.347%	2,203	+1.321%
2026-03-10	24.5200	24.5200	24.5200	24.5200	-0.020%	402	+1.672%
2026-03-09	24.5500	24.5500	24.5250	24.5250	-0.102%	1,635	+1.651%
2026-03-06	24.6400	24.6400	24.3900	24.5500	-0.365%	2,447	+1.548%
2026-03-05	24.5500	24.6400	24.5500	24.6400	+0.612%	2,708	+1.177%
2026-03-04	24.4200	24.4900	24.4200	24.4900	+0.492%	2,325	+1.797%
2026-03-03	24.7200	24.7200	24.3700	24.3700	-1.496%	20,816	+2.298%
2026-03-02	24.6800	24.7400	24.6800	24.7400	+0.487%	4,751	+0.768%
2026-02-27	24.7000	24.7499	24.6200	24.6200	0.000%	2,394	+1.259%
2026-02-26	24.6800	24.7500	24.6200	24.6200	+0.041%	2,151	+1.259%
2026-02-25	24.6100	24.6100	24.6100	24.6100	+0.081%	382	+1.300%
2026-02-24	24.5400	24.6000	24.5400	24.5900	-0.041%	3,744	+1.383%
2026-02-23	24.6300	24.6300	24.5200	24.6000	-0.243%	4,879	+1.341%
2026-02-20	24.6000	24.6600	24.5600	24.6600	+0.041%	6,117	+1.095%
2026-02-19	24.7000	24.7000	24.6500	24.6500	-0.202%	566	+1.136%
2026-02-18	24.8400	24.8400	24.7000	24.7000	-0.081%	2,650	+0.931%
2026-02-17	24.7400	24.8600	24.6100	24.7200	+0.570%	5,572	+0.850%
2026-02-13	24.6800	24.6800	24.5800	24.5800	-0.446%	3,544	+1.424%
2026-02-12	24.6300	24.6900	24.6000	24.6900	+0.238%	2,883	+0.972%
2026-02-11	24.8200	24.8200	24.6300	24.6315	-0.156%	8,303	+1.212%
2026-02-10	24.9400	24.9400	24.5300	24.6700	-0.844%	28,729	+1.054%
2026-02-09	24.8000	24.9200	24.7600	24.8800	+0.323%	5,024	+0.201%
2026-02-06	24.6600	24.8000	24.6600	24.8000	+0.040%	1,975	+0.524%
2026-02-05	24.6900	24.7900	24.6900	24.7900	-0.081%	574	+0.565%
2026-02-04	24.5850	24.8296	24.3900	24.8100	+0.494%	29,633	+0.484%
2026-02-03	24.5400	24.6900	24.5100	24.6880	+0.973%	5,117	+0.980%
2026-02-02	24.8700	24.9400	24.4500	24.4500	-1.092%	35,192	+1.963%
2026-01-30	24.7000	24.8000	24.7000	24.7200	+0.325%	3,970	+0.850%
2026-01-29	24.9780	24.9780	24.6000	24.6400	-0.925%	29,308	+1.177%
2026-01-28	24.9800	24.9800	24.8700	24.8700	0.000%	1,315	+0.241%
2026-01-27	25.0200	25.0200	24.8000	24.8700	-0.321%	14,366	+0.241%
2026-01-26	24.9200	25.0200	24.9200	24.9500	+0.120%	3,282	-0.080%
2026-01-23	25.0000	25.0200	24.8000	24.9200	-0.160%	6,070	+0.040%
2026-01-22	24.9800	24.9800	24.9600	24.9600	-0.120%	1,171	-0.120%
2026-01-21	24.9000	24.9900	24.9000	24.9900	+0.361%	1,662	-0.240%
2026-01-20	24.8100	24.9000	24.8000	24.9000	+0.403%	3,755	+0.120%
2026-01-16	25.0400	25.0400	24.7600	24.8000	-0.787%	12,879	+0.524%
2026-01-15	25.0000	25.0000	24.9501	24.9966	-0.094%	5,110	-0.266%
2026-01-14	25.0399	25.0400	25.0200	25.0200	+0.080%	3,336	-0.360%
2026-01-13	25.0600	25.0600	25.0000	25.0000	-0.160%	11,490	-0.280%
2026-01-12	25.0800	25.0800	25.0400	25.0400	-0.120%	5,701	-0.439%
2026-01-09	25.0700	25.0700	25.0700	25.0700	+0.240%	812	-0.558%
2026-01-08	25.0500	25.0500	25.0100	25.0100	-0.160%	511	-0.320%
2026-01-07	25.0322	25.0700	25.0300	25.0500	+0.019%	2,360	-0.479%
2026-01-06	25.0000	25.0700	25.0000	25.0452	-0.099%	2,580	-0.460%
2026-01-05	25.0700	25.0700	25.0700	25.0700	+0.400%	451	-0.558%
2026-01-02	24.9700	24.9700	24.9700	24.9700	-0.228%	824	-0.160%
2025-12-31	25.0400	25.0400	25.0270	25.0270	+0.188%	1,338	-0.388%
2025-12-30	25.0300	25.0300	24.9800	24.9800	-0.120%	2,110	-0.200%
2025-12-29	25.0460	25.0460	24.9800	25.0100	-0.160%	2,541	-0.320%
2025-12-26	25.0500	25.0500	25.0500	25.0500	-0.080%	136	-0.479%
2025-12-24	25.0700	25.0700	25.0700	25.0700	+0.360%	322	-0.558%
2025-12-23	25.0200	25.0200	24.9500	24.9800	-0.160%	6,931	-0.200%
2025-12-22	25.0400	25.0400	24.9800	25.0200	+0.140%	482	-0.360%
2025-12-19	25.0500	25.0500	24.9850	24.9850	-0.379%	1,585	-0.220%
2025-12-18	24.9352	25.0900	24.9352	25.0800	+0.442%	17,401	-0.598%
2025-12-17	24.9000	24.9697	24.8200	24.9697	+0.159%	5,065	-0.159%
2025-12-16	24.8700	24.9300	24.8500	24.9300	+0.020%	2,107	0.000%
2025-12-15	24.9300	25.0180	24.8000	24.9250	-1.482%	13,159	+0.020%
2025-12-12	25.2500	25.3000	25.2500	25.3000	-0.197%	3,940	-1.462%
2025-12-11	25.3700	25.3700	25.3500	25.3500	-0.197%	2,109	-1.657%
2025-12-10	25.3600	25.4000	25.1500	25.4000	+0.065%	9,811	-1.850%
2025-12-09	25.3400	25.4000	25.3400	25.3835	+0.093%	4,016	-1.787%
2025-12-08	25.2400	25.3700	25.2400	25.3600	+0.475%	4,762	-1.696%
2025-12-05	25.2200	25.2400	25.2200	25.2400	+0.278%	3,043	-1.228%
2025-12-04	25.1700	25.1700	25.1700	25.1700	-0.040%	343	-0.954%
2025-12-03	25.1800	25.1800	25.1800	25.1800	-0.050%	210	-0.993%
2025-12-02	25.0566	25.1926	25.0566	25.1926	+0.569%	4,362	-1.042%
2025-12-01	24.8900	25.0500	24.8900	25.0500	+0.602%	2,273	-0.479%
2025-11-28	24.8900	24.9500	24.8900	24.9000	+0.040%	1,613	+0.120%
2025-11-26	24.8970	24.9298	24.8400	24.8900	+0.525%	4,077	+0.161%
2025-11-25	25.0000	25.0000	24.6600	24.7600	-0.960%	37,313	+0.687%
2025-11-24	25.0600	25.0600	24.9500	25.0000	-0.200%	9,575	-0.280%
2025-11-21	25.3800	25.3800	25.0500	25.0500	-1.027%	12,719	-0.479%
2025-11-20	25.3100	25.3100	25.3100	25.3100	-0.197%	456	-1.501%
2025-11-19	25.3600	25.3600	25.3600	25.3600	+0.316%	300	-1.696%
2025-11-18	25.2800	25.2800	25.2800	25.2800	-0.040%	116	-1.384%
2025-11-17	25.3900	25.3900	25.2900	25.2900	-0.178%	287	-1.423%
2025-11-14	25.3900	25.3900	25.3350	25.3350	-0.209%	413	-1.599%
2025-11-13	25.3880	25.3880	25.3880	25.3880	+0.308%	165	-1.804%
2025-11-11	25.2400	25.3900	25.2400	25.3100	+0.279%	2,389	-1.501%
2025-11-10	25.2000	25.2400	25.2000	25.2397	+0.277%	549	-1.227%
2025-11-07	25.1984	25.1984	25.1700	25.1700	-0.277%	245	-0.954%
2025-11-06	25.2400	25.2400	25.1600	25.2400	0.000%	347	-1.228%
2025-11-05	25.1000	25.2400	25.1000	25.2400	+0.358%	1,456	-1.228%
2025-11-04	25.1900	25.2400	25.1500	25.1500	-0.357%	860	-0.875%
2025-11-03	25.2400	25.2400	25.1000	25.2400	+0.079%	3,609	-1.228%
2025-10-31	25.2200	25.2200	25.2200	25.2200	-0.071%	277	-1.150%
2025-10-30	25.1200	25.2380	25.1200	25.2380	+0.151%	1,268	-1.220%
2025-10-29	25.2200	25.2380	25.2000	25.2000	+0.599%	1,097	-1.071%
2025-10-28	25.3200	25.3200	25.0500	25.0500	-0.792%	6,798	-0.479%
2025-10-27	25.2450	25.3499	25.2450	25.2500	+0.558%	3,652	-1.267%
2025-10-24	25.0800	25.3300	25.0100	25.1100	+0.641%	9,755	-0.717%
2025-10-23	24.9400	25.0000	24.9400	24.9500	-0.200%	1,274	-0.080%
2025-10-22	24.9400	25.0000	24.9400	25.0000	0.000%	14,450	-0.280%
2025-10-21	24.9900	25.0000	24.9800	25.0000	+0.120%	1,448	-0.280%
2025-10-20	24.9700	24.9700	24.9700	24.9700	0.000%	348	-0.160%
2025-10-17	24.9800	24.9800	24.9700	24.9700	-0.020%	2,921	-0.160%
2025-10-16	24.9500	24.9825	24.9500	24.9750	+0.020%	634	-0.180%
2025-10-15	25.0000	25.0000	24.9700	24.9700	+0.200%	2,218	-0.160%
2025-10-14	25.3200	25.3284	24.8117	24.9201	-0.240%	3,161	+0.040%
2025-10-13	25.1750	25.1750	24.7913	24.9800	+0.080%	6,083	-0.200%
2025-10-10	25.0100	25.0300	24.8900	24.9600	-0.200%	3,460	-0.120%
2025-10-09	25.0589	25.0589	25.0050	25.0100	+0.240%	1,385	-0.320%
2025-10-08	24.9800	24.9800	24.7800	24.9500	-0.240%	6,803	-0.080%
2025-10-07	25.0200	25.0500	25.0000	25.0100	-0.020%	5,535	-0.320%
2025-10-06	25.0901	25.1000	24.9800	25.0150	-0.219%	23,725	-0.340%
2025-10-03	25.1000	25.1500	25.0700	25.0700	0.000%	7,038	-0.558%
2025-10-02	25.0410	25.1400	25.0400	25.0700	-0.269%	11,475	-0.558%
2025-10-01	25.0960	25.1400	25.0400	25.1375	+0.149%	9,901	-0.825%
2025-09-30	25.1200	25.1889	25.0424	25.1000	-0.080%	4,852	-0.677%
2025-09-29	25.1700	25.2000	25.1200	25.1200	+0.199%	905	-0.756%
2025-09-26	25.0800	25.0800	25.0700	25.0700	-0.050%	1,949	-0.558%
2025-09-25	25.0790	25.1000	25.0750	25.0825	+0.130%	2,246	-0.608%
2025-09-24	25.0500	25.1000	25.0400	25.0500	+0.080%	46,344	-0.479%
2025-09-23	25.0500	25.1000	25.0000	25.0300	+0.052%	9,951	-0.400%
2025-09-22	25.0250	25.0500	24.9900	25.0170	-0.052%	68,747	-0.348%
2025-09-19	25.0500	25.0500	25.0300	25.0300	-0.080%	7,490	-0.400%
2025-09-18	25.0999	25.0999	25.0000	25.0500	0.000%	5,633	-0.479%
2025-09-17	25.0300	25.0500	24.9700	25.0500	+0.080%	15,160	-0.479%
2025-09-16	25.0000	25.0600	24.9800	25.0300	+0.120%	28,795	-0.400%
2025-09-15	25.0400	25.0500	24.9400	25.0000	+0.231%	41,255	-0.280%
2025-09-12	24.9600	25.0000	24.8700	24.9425	0.000%	66,085	-0.050%

.dark-mode .NxzzlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxzzlP{ color: #333333; background-color: white; border: 2px solid #333333; }GECCGGreat Elm Capital Corp. 7.75% Notes Due 2030stock NASDAQ

GECCG
Great Elm Capital Corp. 7.75% Notes Due 2030
stock NASDAQ