5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
-17.02%
1 YEAR PERFORMANCE
-47.20%
Great Elm Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.88 | $5.81 (-1.19%) | $5.88 | $5.79 | 4.61 K | |
| 08/13/2026 | $5.89 | $5.83 (-1.02%) | $5.98 | $5.80 | 99.60 K | $67.30 M |
| 08/12/2026 | $5.59 | $5.89 (5.37%) | $5.98 | $5.56 | 131.12 K | $68.00 M |
| 08/11/2026 | $5.64 | $5.63 (-0.18%) | $5.75 | $5.55 | 42.11 K | $65.00 M |
| 08/10/2026 | $5.84 | $5.62 (-3.77%) | $5.86 | $5.61 | 43.30 K | $64.88 M |
| 08/07/2026 | $5.72 | $5.88 (2.8%) | $5.88 | $5.58 | 76.72 K | $67.88 M |
| 08/06/2026 | $5.35 | $5.73 (7.1%) | $5.77 | $5.35 | 152.60 K | $66.15 M |
| 08/05/2026 | $5.33 | $5.16 (-3.19%) | $5.38 | $5.15 | 44.74 K | $59.57 M |
| 08/04/2026 | $5.18 | $5.29 (2.12%) | $5.33 | $5.18 | 34.41 K | $61.07 M |
| 08/03/2026 | $5.11 | $5.17 (1.17%) | $5.34 | $5.10 | 41.44 K | $59.68 M |
| 07/31/2026 | $5.16 | $5.14 (-0.39%) | $5.19 | $5.07 | 20.21 K | $71.88 M |
| 07/30/2026 | $5.14 | $5.19 (0.97%) | $5.19 | $5.03 | 33.50 K | $72.58 M |
| 07/29/2026 | $5.12 | $5.11 (-0.2%) | $5.18 | $5.10 | 40.72 K | $71.46 M |
| 07/28/2026 | $5.08 | $5.08 (0%) | $5.23 | $5.07 | 63.60 K | $71.04 M |
| 07/27/2026 | $5.13 | $5.14 (0.19%) | $5.22 | $5.01 | 157.04 K | $71.88 M |
| 07/24/2026 | $5.16 | $5.22 (1.16%) | $5.30 | $5.15 | 21.83 K | $73.00 M |
| 07/23/2026 | $5.19 | $5.21 (0.39%) | $5.33 | $5.12 | 53.52 K | $72.86 M |
| 07/22/2026 | $5.25 | $5.22 (-0.57%) | $5.36 | $5.18 | 59.40 K | $73.00 M |
| 07/21/2026 | $5.31 | $5.27 (-0.75%) | $5.41 | $5.27 | 39.13 K | $73.70 M |
| 07/20/2026 | $5.37 | $5.30 (-1.3%) | $5.41 | $5.23 | 24.80 K | $74.12 M |
| 07/17/2026 | $5.43 | $5.34 (-1.66%) | $5.49 | $5.30 | 44.70 K | $74.68 M |
| 07/16/2026 | $5.36 | $5.43 (1.31%) | $5.50 | $5.36 | 42.05 K | $75.94 M |
| 07/15/2026 | $5.27 | $5.46 (3.61%) | $5.50 | $5.27 | 72.19 K | $76.36 M |
| 07/14/2026 | $5.27 | $5.33 (1.14%) | $5.40 | $5.25 | 13.84 K | $74.54 M |
| 07/13/2026 | $5.24 | $5.30 (1.15%) | $5.38 | $5.21 | 49.41 K | $74.12 M |
| 07/10/2026 | $5.28 | $5.25 (-0.57%) | $5.39 | $5.20 | 35.14 K | $73.42 M |
| 07/09/2026 | $5.20 | $5.27 (1.35%) | $5.35 | $5.15 | 38.22 K | $73.70 M |
| 07/08/2026 | $5.19 | $5.20 (0.19%) | $5.31 | $5.15 | 35.72 K | $72.72 M |
| 07/07/2026 | $5.30 | $5.21 (-1.7%) | $5.35 | $5.14 | 34.87 K | $72.86 M |
| 07/06/2026 | $5.32 | $5.25 (-1.32%) | $5.39 | $5.19 | 82.58 K | $73.42 M |
| 07/02/2026 | $5.50 | $5.31 (-3.45%) | $5.51 | $5.30 | 59.10 K | $74.26 M |
| 07/01/2026 | $5.44 | $5.46 (0.37%) | $5.75 | $5.38 | 137.75 K | $76.36 M |
| 06/30/2026 | $5.41 | $5.45 (0.74%) | $5.63 | $5.32 | 92.24 K | $76.22 M |
| 06/29/2026 | $5.54 | $5.45 (-1.62%) | $5.69 | $5.45 | 84.72 K | $76.22 M |
| 06/26/2026 | $5.71 | $5.53 (-3.15%) | $5.71 | $5.51 | 29.51 K | $77.34 M |
| 06/25/2026 | $5.53 | $5.63 (1.81%) | $5.69 | $5.47 | 65.72 K | $78.73 M |
| 06/24/2026 | $5.46 | $5.56 (1.83%) | $5.65 | $5.41 | 69.20 K | $77.76 M |
| 06/23/2026 | $5.40 | $5.52 (2.22%) | $5.57 | $5.36 | 70.24 K | $77.20 M |
| 06/22/2026 | $5.47 | $5.38 (-1.65%) | $5.57 | $5.33 | 162.10 K | $75.24 M |
| 06/18/2026 | $5.48 | $5.47 (-0.18%) | $5.65 | $5.38 | 146.26 K | $76.50 M |
| 06/17/2026 | $5.48 | $5.43 (-0.91%) | $5.68 | $5.38 | 108.25 K | $75.94 M |
| 06/16/2026 | $5.71 | $5.53 (-3.15%) | $5.85 | $5.53 | 102.90 K | $77.34 M |
| 06/15/2026 | $5.83 | $5.70 (-2.23%) | $6.08 | $5.70 | 172.90 K | $79.71 M |
| 06/12/2026 | $6.16 | $6.16 (0%) | $6.34 | $6.08 | 238.26 K | $86.15 M |
| 06/11/2026 | $6.01 | $6.09 (1.33%) | $6.15 | $5.95 | 115.74 K | $85.17 M |
| 06/10/2026 | $6.02 | $6.01 (-0.17%) | $6.12 | $6.00 | 77.74 K | $84.05 M |
| 06/09/2026 | $6.09 | $6.01 (-1.31%) | $6.12 | $5.95 | 78.10 K | $84.05 M |
| 06/08/2026 | $6.08 | $6.09 (0.16%) | $6.30 | $6.04 | 129.80 K | $85.17 M |
| 06/05/2026 | $6.25 | $6.11 (-2.24%) | $6.30 | $6.05 | 122.94 K | $85.45 M |
| 06/04/2026 | $6.08 | $6.36 (4.61%) | $6.38 | $6.08 | 103.91 K | $88.94 M |
| 06/03/2026 | $6.23 | $6.08 (-2.41%) | $6.26 | $6.01 | 89.20 K | $85.03 M |
| 06/02/2026 | $6.41 | $6.20 (-3.28%) | $6.48 | $6.17 | 129.51 K | $86.71 M |
| 06/01/2026 | $6.20 | $6.50 (4.84%) | $6.58 | $6.19 | 196.52 K | $90.90 M |
| 05/29/2026 | $6.12 | $6.11 (-0.16%) | $6.25 | $6.09 | 132.62 K | $85.45 M |
| 05/28/2026 | $6.03 | $5.97 (-1%) | $6.18 | $5.93 | 108.71 K | $83.49 M |
| 05/27/2026 | $6.08 | $6.00 (-1.32%) | $6.20 | $5.95 | 39.20 K | $83.91 M |
| 05/26/2026 | $5.76 | $6.03 (4.69%) | $6.12 | $5.75 | 188.60 K | $84.33 M |
| 05/22/2026 | $5.86 | $5.70 (-2.73%) | $5.91 | $5.68 | 79.60 K | $79.71 M |
| 05/21/2026 | $5.92 | $5.81 (-1.86%) | $6.08 | $5.77 | 90.31 K | $81.25 M |
| 05/20/2026 | $5.75 | $5.86 (1.91%) | $5.99 | $5.75 | 66.80 K | $81.95 M |
| 05/19/2026 | $5.71 | $5.75 (0.7%) | $5.80 | $5.70 | 84.44 K | $80.41 M |
| 05/18/2026 | $6.02 | $5.52 (-8.31%) | $6.18 | $5.40 | 206.30 K | $77.20 M |
| 05/15/2026 | $6.20 | $6.19 (-0.16%) | $6.30 | $6.10 | 124.41 K | $86.57 M |
| 05/14/2026 | $5.96 | $6.14 (3.02%) | $6.30 | $5.95 | 180.59 K | $85.87 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.
