NasdaqGM - Nasdaq Real Time Price
USD
Great Elm Capital Corp. (GECC)
5.0000
+0.0500
(+1.01%)
At close: November 2 at 4:00:01 PM EST
4.9700
-0.0300
(-0.60%)
After hours: November 2 at 4:19:20 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.9100
5.0100
4.9000
5.0000
5.0000
113,400
Oct 30, 2026
5.0000
5.0100
4.9000
4.9500
4.9500
54,300
Oct 29, 2026
4.9500
5.0100
4.9000
4.9800
4.9800
79,800
Oct 28, 2026
4.8500
4.9900
4.8500
4.9900
4.9900
15,400
Oct 27, 2026
4.7500
4.9680
4.7300
4.9000
4.9000
43,000
Oct 26, 2026
4.7500
4.8750
4.7000
4.7000
4.7000
36,600
Oct 23, 2026
4.8000
4.9300
4.7400
4.7500
4.7500
51,200
Oct 22, 2026
4.9100
4.9500
4.8000
4.8000
4.8000
66,000
Oct 21, 2026
4.9900
4.9900
4.9000
4.9100
4.9100
29,200
Oct 20, 2026
4.9500
4.9930
4.9000
4.9000
4.9000
67,500
Oct 19, 2026
4.9600
5.0000
4.9600
4.9600
4.9600
35,900
Oct 16, 2026
5.0100
5.0200
4.9500
4.9700
4.9700
36,200
Oct 15, 2026
4.9900
5.0200
4.9900
5.0200
5.0200
31,000
Oct 14, 2026
4.9900
5.0000
4.9500
5.0000
5.0000
22,600
Oct 13, 2026
4.9700
5.0100
4.9500
4.9800
4.9800
27,800
Oct 12, 2026
5.0100
5.0200
4.9500
4.9800
4.9800
42,000
Oct 9, 2026
5.0400
5.0400
4.9900
5.0000
5.0000
38,300
Oct 8, 2026
4.9900
5.0900
4.9500
5.0600
5.0600
25,200
Oct 7, 2026
5.0080
5.0700
4.9600
5.0100
5.0100
48,500
Oct 6, 2026
4.9900
5.0600
4.9400
5.0100
5.0100
30,000
Oct 5, 2026
5.0100
5.0700
4.9500
4.9800
4.9800
76,800
Oct 2, 2026
5.1000
5.3000
4.9900
5.0200
5.0200
59,200
Oct 1, 2026
5.2700
5.3360
5.0700
5.0800
5.0800
42,100
Sep 30, 2026
5.2800
5.4350
5.2200
5.2800
5.2800
56,800
Sep 29, 2026
5.1500
5.3200
5.1350
5.2500
5.2500
62,900
Sep 28, 2026
5.2600
5.3500
5.1400
5.1600
5.1600
34,300
Sep 25, 2026
5.2700
5.4300
5.2600
5.2800
5.2800
12,700
Sep 24, 2026
5.2900
5.4350
5.2300
5.2700
5.2700
20,700
Sep 23, 2026
5.4100
5.4400
5.2710
5.3000
5.3000
14,600
Sep 22, 2026
5.3700
5.5400
5.2300
5.4000
5.4000
101,000
Sep 21, 2026
5.4200
5.5200
5.3300
5.3700
5.3700
23,100
Sep 18, 2026
5.4300
5.4800
5.3500
5.4500
5.4500
24,700
Sep 17, 2026
5.3800
5.5400
5.2400
5.4400
5.4400
78,600
Sep 16, 2026
5.5900
5.6300
5.2320
5.3200
5.3200
77,400
Sep 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.9500
5.9500
5.5600
5.5800
5.5800
136,100
Sep 14, 2026
6.0400
6.1800
5.9910
6.1700
5.9200
233,200
Sep 11, 2026
6.0100
6.0200
5.9500
5.9800
5.7377
63,100
Sep 10, 2026
5.9400
6.0100
5.9000
5.9700
5.7281
26,700
Sep 9, 2026
6.0000
6.0500
5.9100
5.9100
5.6705
65,700
Sep 8, 2026
5.9900
6.1400
5.9900
6.0100
5.7665
41,400
Sep 4, 2026
5.9300
6.0600
5.8910
6.0000
5.7569
57,100
Sep 3, 2026
6.0000
6.0850
5.8900
5.9500
5.7089
30,500
Sep 2, 2026
5.9000
5.9800
5.8030
5.9200
5.6801
83,800
Sep 1, 2026
6.0800
6.1050
5.9800
6.0000
5.7569
39,400
Aug 31, 2026
6.1400
6.2500
6.0100
6.1150
5.8672
94,800
Aug 28, 2026
5.9850
6.1300
5.9700
6.1300
5.8816
67,600
Aug 27, 2026
6.0000
6.0100
5.9000
5.9900
5.7473
16,800
Aug 26, 2026
5.9300
6.0300
5.9000
5.9900
5.7473
11,600
Aug 25, 2026
6.0400
6.0500
5.8300
5.9400
5.6993
24,800
Aug 24, 2026
6.0200
6.0900
5.9800
6.0300
5.7857
91,000
Aug 21, 2026
6.0000
6.0300
5.8800
5.9850
5.7425
49,300
Aug 20, 2026
5.9000
6.0000
5.8570
6.0000
5.7569
33,700
Aug 19, 2026
5.8000
5.9400
5.7700
5.8700
5.6322
57,300
Aug 18, 2026
5.7200
5.8900
5.7200
5.8800
5.6418
36,900
Aug 17, 2026
5.6300
5.8510
5.6300
5.7400
5.5074
37,300
Aug 14, 2026
5.8800
5.8830
5.6100
5.6900
5.4594
34,700
Aug 13, 2026
5.8900
5.9800
5.7950
5.8300
5.5938
99,600
Aug 12, 2026
5.5900
5.9800
5.5600
5.8900
5.6513
131,100
Aug 11, 2026
5.6400
5.7500
5.5500
5.6300
5.4019
42,100
Aug 10, 2026
5.8400
5.8640
5.6100
5.6200
5.3923
43,300
Aug 7, 2026
5.7200
5.8800
5.5800
5.8800
5.6418
76,700
Aug 6, 2026
5.3500
5.7700
5.3500
5.7300
5.4978
152,600
Aug 5, 2026
5.3300
5.3800
5.1500
5.1600
4.9509
44,700
Aug 4, 2026
5.1800
5.3250
5.1800
5.2900
5.0757
34,400
Aug 3, 2026
5.1100
5.3400
5.1000
5.1700
4.9605
41,400
Jul 31, 2026
5.1600
5.1900
5.0700
5.1400
4.9317
20,000
Jul 30, 2026
5.1350
5.1900
5.0300
5.1900
4.9797
33,500
Jul 29, 2026
5.1200
5.1830
5.1000
5.1100
4.9029
40,700
Jul 28, 2026
5.0800
5.2300
5.0700
5.0800
4.8742
63,600
Jul 27, 2026
5.1300
5.2200
5.0100
5.1400
4.9317
152,100
Jul 24, 2026
5.1600
5.3000
5.1500
5.2200
5.0085
21,800
Jul 23, 2026
5.1900
5.3250
5.1200
5.2100
4.9989
53,500
Jul 22, 2026
5.2500
5.3550
5.1800
5.2200
5.0085
59,400
Jul 21, 2026
5.3100
5.4100
5.2700
5.2700
5.0565
39,100
Jul 20, 2026
5.3700
5.4070
5.2300
5.3000
5.0853
24,800
Jul 17, 2026
5.4300
5.4900
5.3000
5.3400
5.1236
44,700
Jul 16, 2026
5.3600
5.5000
5.3600
5.4300
5.2100
42,000
Jul 15, 2026
5.2700
5.5000
5.2700
5.4600
5.2388
72,000
Jul 14, 2026
5.2700
5.4000
5.2500
5.3300
5.1140
13,800
Jul 13, 2026
5.2400
5.3800
5.2100
5.3000
5.0853
49,200
Jul 10, 2026
5.2800
5.3850
5.2000
5.2500
5.0373
35,100
Jul 9, 2026
5.2000
5.3450
5.1500
5.2700
5.0565
38,200
Jul 8, 2026
5.1900
5.3110
5.1500
5.2000
4.9893
35,700
Jul 7, 2026
5.3000
5.3500
5.1400
5.2100
4.9989
34,500
Jul 6, 2026
5.3200
5.3910
5.1900
5.2500
5.0373
82,500
Jul 2, 2026
5.5000
5.5100
5.3000
5.3100
5.0948
59,100
Jul 1, 2026
5.4400
5.7500
5.3800
5.4600
5.2388
137,700
Jun 30, 2026
5.4100
5.6300
5.3150
5.4500
5.2292
92,200
Jun 29, 2026
5.5400
5.6860
5.4500
5.4500
5.2292
84,600
Jun 26, 2026
5.7100
5.7140
5.5100
5.5300
5.3059
29,500
Jun 25, 2026
5.5300
5.6900
5.4700
5.6300
5.4019
65,500
Jun 24, 2026
5.4600
5.6500
5.4120
5.5600
5.3347
69,200
Jun 23, 2026
5.4000
5.5700
5.3600
5.5200
5.2963
70,200
Jun 22, 2026
5.4700
5.5650
5.3300
5.3800
5.1620
162,100
Jun 18, 2026
5.4800
5.6500
5.3800
5.4700
5.2484
146,200
Jun 17, 2026
5.4800
5.6800
5.3800
5.4300
5.2100
108,200
Jun 16, 2026
5.7100
5.8500
5.5300
5.5300
5.3059
102,900
Jun 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
5.8300
6.0800
5.7000
5.7000
5.4690
172,900
Jun 12, 2026
6.1600
6.3400
6.0800
6.1600
5.6705
231,900
Jun 11, 2026
6.0100
6.1500
5.9520
6.0900
5.6061
115,700
Jun 10, 2026
6.0200
6.1200
5.9950
6.0100
5.5325
77,700
Jun 9, 2026
6.0900
6.1150
5.9500
6.0100
5.5325
78,100
Jun 8, 2026
6.0800
6.3000
6.0400
6.0850
5.6015
129,800
Jun 5, 2026
6.2500
6.3000
6.0500
6.1100
5.6245
122,900
Jun 4, 2026
6.0800
6.3800
6.0800
6.3600
5.8546
103,900
Jun 3, 2026
6.2300
6.2570
6.0090
6.0800
5.5969
89,200
Jun 2, 2026
6.4100
6.4800
6.1700
6.2000
5.7074
129,500
Jun 1, 2026
6.2000
6.5800
6.1850
6.5000
5.9835
196,400
May 29, 2026
6.1200
6.2500
6.0900
6.1100
5.6245
132,600
May 28, 2026
6.0300
6.1800
5.9300
5.9700
5.4956
108,700
May 27, 2026
6.0800
6.2000
5.9500
6.0000
5.5232
39,200
May 26, 2026
5.7600
6.1200
5.7500
6.0300
5.5509
188,600
May 22, 2026
5.8600
5.9100
5.6800
5.7000
5.2471
79,600
May 21, 2026
5.9200
6.0750
5.7700
5.8100
5.3483
90,300
May 20, 2026
5.7500
5.9850
5.7500
5.8600
5.3944
66,800
May 19, 2026
5.7100
5.8000
5.7000
5.7500
5.2931
84,400
May 18, 2026
6.0200
6.1800
5.4000
5.5200
5.0814
206,200
May 15, 2026
6.2000
6.3000
6.1000
6.1900
5.6982
124,300
May 14, 2026
5.9600
6.3000
5.9500
6.1400
5.6521
180,300
May 13, 2026
5.6800
5.8000
5.6800
5.7500
5.2931
34,300
May 12, 2026
5.8600
5.9000
5.7190
5.7200
5.2655
46,100
May 11, 2026
5.9870
6.1000
5.8100
5.8100
5.3483
185,200
May 8, 2026
5.7400
6.1800
5.7250
6.0700
5.5877
203,500
May 7, 2026
5.7100
5.7700
5.6500
5.6600
5.2103
45,400
May 6, 2026
5.6900
5.8100
5.5400
5.6700
5.2195
75,600
May 5, 2026
5.4900
5.6900
5.4200
5.6800
5.2287
110,000
May 4, 2026
5.5200
5.7000
5.5100
5.5300
5.0906
58,000
May 1, 2026
5.5400
5.5950
5.4300
5.5600
5.1182
33,300
Apr 30, 2026
5.4800
5.5700
5.4100
5.4900
5.0538
21,200
Apr 29, 2026
5.5700
5.5700
5.4000
5.4400
5.0077
24,700
Apr 28, 2026
5.5400
5.6000
5.5300
5.5400
5.0998
22,700
Apr 27, 2026
5.5500
5.5900
5.5100
5.5200
5.0814
33,600
Apr 24, 2026
5.5600
5.6200
5.5350
5.5500
5.1090
23,700
Apr 23, 2026
5.5000
5.6000
5.4600
5.5500
5.1090
121,400
Apr 22, 2026
5.4500
5.7000
5.4500
5.4900
5.0538
48,000
Apr 21, 2026
5.4300
5.5000
5.3000
5.3100
4.8881
36,300
Apr 20, 2026
5.4100
5.4700
5.3500
5.4100
4.9801
47,500
Apr 17, 2026
5.3500
5.5400
5.2700
5.3500
4.9249
86,200
Apr 16, 2026
5.3700
5.4620
5.2600
5.3200
4.8973
33,400
Apr 15, 2026
5.2700
5.4500
5.2530
5.4300
4.9985
54,200
Apr 14, 2026
5.1200
5.3300
5.1200
5.2200
4.8052
72,800
Apr 13, 2026
5.0900
5.2200
5.0600
5.1500
4.7408
84,600
Apr 10, 2026
5.1600
5.1600
5.0500
5.0900
4.6856
23,500
Apr 9, 2026
5.1200
5.1850
5.0200
5.1300
4.7224
41,300
Apr 8, 2026
5.2600
5.3400
5.0300
5.1800
4.7684
28,800
Apr 7, 2026
5.2500
5.3100
5.0100
5.1600
4.7500
63,200
Apr 6, 2026
5.0000
5.3400
4.9800
5.1700
4.7592
53,700
Apr 2, 2026
5.2500
5.2600
4.9600
5.0000
4.6027
115,800
Apr 1, 2026
5.0100
5.3700
4.9500
5.3700
4.9433
103,100
Mar 31, 2026
4.9800
5.1700
4.9200
5.0100
4.6119
137,300
Mar 30, 2026
4.8900
5.0500
4.8600
4.9200
4.5291
66,900
Mar 27, 2026
4.9900
5.0100
4.8500
4.8600
4.4738
40,600
Mar 26, 2026
5.0300
5.1000
4.9600
4.9900
4.5935
31,500
Mar 25, 2026
4.9600
5.0900
4.9200
5.0100
4.6119
62,400
Mar 24, 2026
5.0100
5.0500
4.9300
4.9700
4.5751
36,900
Mar 23, 2026
4.8900
5.0800
4.8900
5.0500
4.6487
109,700
Mar 20, 2026
4.9800
5.0400
4.8850
4.9000
4.5107
62,300
Mar 19, 2026
4.8700
5.0700
4.8700
4.9600
4.5659
106,200
Mar 18, 2026
4.7400
5.1400
4.6600
4.8700
4.4830
207,700
Mar 17, 2026
4.8200
5.1100
4.6300
4.7400
4.3634
600,000
Mar 16, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
5.0700
5.2500
4.8800
4.9300
4.5383
332,800
Mar 13, 2026
5.4800
5.5200
5.4000
5.4200
4.7132
295,800
Mar 12, 2026
5.5400
5.6810
5.4300
5.4600
4.7480
141,100
Mar 11, 2026
5.5500
5.7000
5.4900
5.5700
4.8436
156,400
Mar 10, 2026
5.5700
5.6630
5.4100
5.5200
4.8001
104,300
Mar 9, 2026
5.7000
5.7400
5.4800
5.5300
4.8088
109,100
Mar 6, 2026
5.8800
5.9000
5.6700
5.7000
4.9567
75,500
Mar 5, 2026
5.8500
5.9800
5.7500
5.8700
5.1045
86,500
Mar 4, 2026
5.8500
6.1100
5.7300
5.7300
4.9827
197,400
Mar 3, 2026
6.0200
6.2000
5.6400
6.0000
5.2175
273,300
Mar 2, 2026
6.1800
6.3500
6.0650
6.2300
5.4175
74,500
Feb 27, 2026
6.4000
6.4000
6.1500
6.2600
5.4436
102,300
Feb 26, 2026
6.4900
6.5400
6.2600
6.4100
5.5741
61,100
Feb 25, 2026
6.3900
6.5400
6.3200
6.4900
5.6436
84,000
Feb 24, 2026
6.3200
6.4100
6.2100
6.3200
5.4958
43,900
Feb 23, 2026
6.4500
6.5150
6.2200
6.2700
5.4523
70,500
Feb 20, 2026
6.5000
6.6500
6.4600
6.4900
5.6436
31,300
Feb 19, 2026
6.7400
6.8200
6.5000
6.5900
5.7306
151,300
Feb 18, 2026
6.6300
6.9800
6.6000
6.7900
5.9045
62,800
Feb 17, 2026
6.6600
6.7400
6.5900
6.5900
5.7306
78,200
Feb 13, 2026
6.6900
6.8500
6.6500
6.6600
5.7915
19,300
Feb 12, 2026
6.6400
6.9000
6.6400
6.7000
5.8262
117,500
Feb 11, 2026
6.6100
6.7400
6.5000
6.6400
5.7741
78,400
Feb 10, 2026
6.5500
6.7200
6.5000
6.6000
5.7393
57,700
Feb 9, 2026
6.6000
6.6400
6.4730
6.5000
5.6523
44,100
Feb 6, 2026
6.6000
6.6880
6.5200
6.5600
5.7045
47,500
Feb 5, 2026
6.6300
6.7600
6.4500
6.5800
5.7219
119,600
Feb 4, 2026
6.7600
6.7900
6.6500
6.7000
5.8262
23,100
Feb 3, 2026
6.9900
7.0450
6.6450
6.7300
5.8523
128,800
Feb 2, 2026
7.0200
7.1100
6.9800
7.0200
6.1045
75,500
Jan 30, 2026
6.9800
7.1400
6.9690
7.0100
6.0958
34,100
Jan 29, 2026
7.3200
7.3200
6.9300
6.9600
6.0523
104,000
Jan 28, 2026
7.0800
7.3050
7.0800
7.2500
6.3045
49,600
Jan 27, 2026
7.2100
7.2500
7.0900
7.1000
6.1741
48,200
Jan 26, 2026
7.1600
7.3350
7.1000
7.1600
6.2263
78,900
Jan 23, 2026
7.2600
7.3300
7.1000
7.1000
6.1741
33,500
Jan 22, 2026
7.2000
7.3100
7.1700
7.3100
6.3567
72,600
Jan 21, 2026
6.9600
7.2400
6.9600
7.1700
6.2350
30,900
Jan 20, 2026
7.2000
7.2300
6.9500
6.9600
6.0523
49,900
Jan 16, 2026
7.1500
7.3100
7.1500
7.2300
6.2871
66,000
Jan 15, 2026
7.1000
7.2700
7.0570
7.2700
6.3219
44,200
Jan 14, 2026
7.0600
7.1900
6.9600
7.0600
6.1393
32,300
Jan 13, 2026
7.1100
7.2000
6.9850
7.0600
6.1393
37,900
Jan 12, 2026
6.9800
7.1600
6.9650
7.1200
6.1915
36,900
Jan 9, 2026
6.9600
7.0900
6.9300
7.0500
6.1306
26,100
Jan 8, 2026
6.9300
7.0200
6.8000
6.9600
6.0523
41,200
Jan 7, 2026
6.9000
7.0200
6.8400
6.8500
5.9567
38,400
Jan 6, 2026
6.8700
7.0280
6.8600
6.9200
6.0176
25,800
Jan 5, 2026
6.9000
7.0500
6.8500
6.9000
6.0002
41,600
Jan 2, 2026
7.0500
7.1600
6.8500
6.8600
5.9654
46,500
Dec 31, 2025
6.9300
7.1500
6.9300
7.0450
6.1263
110,600
Dec 30, 2025
6.8500
7.0550
6.8500
6.9500
6.0436
65,300
Dec 29, 2025
6.7000
6.8700
6.6600
6.8200
5.9306
157,900
Dec 26, 2025
6.7300
6.8500
6.6600
6.7600
5.8784
59,200
Dec 24, 2025
6.8100
6.9400
6.7200
6.7500
5.8697
40,700
Dec 23, 2025
6.6500
6.9000
6.6500
6.8200
5.9306
78,400
Dec 22, 2025
6.8000
6.8240
6.6100
6.6600
5.7915
158,400
Dec 19, 2025
7.0100
7.1000
6.6400
6.7000
5.8262
145,100
Dec 18, 2025
6.9000
7.1000
6.8710
7.0500
6.1306
64,000
Dec 17, 2025
6.9600
7.0540
6.8200
6.8600
5.9654
184,100
Dec 16, 2025
6.9400
7.1250
6.8800
7.0700
6.1480
142,400
Dec 15, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
7.3900
7.4800
6.9100
6.9300
6.0263
282,200
Dec 12, 2025
7.7900
7.9500
7.7000
7.7200
6.3915
162,800
Dec 11, 2025
7.7000
7.8400
7.5700
7.7400
6.4080
155,800
Dec 10, 2025
7.8000
7.9000
7.6900
7.7000
6.3749
230,300
Dec 9, 2025
7.7700
7.9200
7.7680
7.8400
6.4908
102,200
Dec 8, 2025
7.8300
7.9700
7.7300
7.7900
6.4494
84,800
Dec 5, 2025
7.9000
7.9700
7.7900
7.8800
6.5239
72,800
Dec 4, 2025
7.8300
7.9500
7.6900
7.9000
6.5405
68,300
Dec 3, 2025
7.6400
7.8500
7.6400
7.7900
6.4494
89,600
Dec 2, 2025
7.6000
7.8400
7.6000
7.6300
6.3170
85,400
Dec 1, 2025
7.6300
7.6800
7.5600
7.6500
6.3335
73,000
Nov 28, 2025
7.7000
7.8000
7.6400
7.7200
6.3915
43,100
Nov 26, 2025
7.6800
7.7450
7.5760
7.6800
6.3584
52,100
Nov 25, 2025
7.6300
7.6500
7.5500
7.6500
6.3335
45,600
Nov 24, 2025
7.4000
7.6100
7.4000
7.5700
6.2673
38,400
Nov 21, 2025
7.3800
7.4500
7.3100
7.3900
6.1183
28,400
Nov 20, 2025
7.4500
7.5950
7.2700
7.2700
6.0189
61,000
Nov 19, 2025
7.6000
7.6000
7.3100
7.3900
6.1183
35,200
Nov 18, 2025
7.4000
7.5740
7.2900
7.5400
6.2425
58,500
Nov 17, 2025
7.8000
7.9000
7.3200
7.4200
6.1431
227,400
Nov 14, 2025
7.8500
7.8950
7.5100
7.7800
6.4412
112,200
Nov 13, 2025
8.0000
8.0800
7.7350
7.8000
6.4577
66,100
Nov 12, 2025
7.9800
8.1440
7.9800
7.9900
6.6150
61,100
Nov 11, 2025
7.9400
8.0600
7.8450
8.0300
6.6481
181,000
Nov 10, 2025
7.6600
7.9700
7.3000
7.8400
6.4908
271,000
Nov 7, 2025
7.5700
7.7600
7.5200
7.7400
6.4080
86,300
Nov 6, 2025
7.6100
7.6700
7.5000
7.5700
6.2673
56,000
Nov 5, 2025
7.5400
7.8350
7.4500
7.7200
6.3915
85,200
Nov 4, 2025
7.4900
7.6000
7.3500
7.4700
6.1845
68,700
Nov 3, 2025
7.7400
7.7590
7.3800
7.4800
6.1928
104,800
