NasdaqGM - Nasdaq Real Time Price USD

Great Elm Capital Corp. (GECC)

Compare
10.25 -0.31 (-2.94%)
At close: December 19 at 4:00:03 PM EST
10.25 0.00 (0.00%)
After hours: December 19 at 4:01:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 10.50 10.61 10.25 10.25 10.25 28,900
Dec 18, 2024 10.66 10.74 10.31 10.56 10.56 48,500
Dec 17, 2024 10.24 10.69 10.14 10.63 10.63 68,600
Dec 16, 2024 0.35 Dividend
Dec 16, 2024 10.13 10.24 9.96 10.24 10.24 52,600
Dec 13, 2024 10.49 10.50 10.31 10.43 10.08 77,100
Dec 12, 2024 10.46 10.57 10.39 10.40 10.05 62,300
Dec 11, 2024 10.39 10.43 10.36 10.41 10.06 15,200
Dec 10, 2024 10.39 10.39 10.31 10.32 9.97 14,700
Dec 9, 2024 10.21 10.38 10.21 10.36 10.01 11,600
Dec 6, 2024 10.36 10.45 10.28 10.28 9.94 12,100
Dec 5, 2024 10.50 10.50 10.36 10.37 10.02 20,200
Dec 4, 2024 10.47 10.48 10.38 10.47 10.12 8,200
Dec 3, 2024 10.36 10.49 10.36 10.40 10.05 14,600
Dec 2, 2024 10.25 10.40 10.25 10.40 10.05 38,800
Nov 29, 2024 10.20 10.35 10.13 10.28 9.93 15,600
Nov 27, 2024 10.22 10.26 10.20 10.24 9.90 7,200
Nov 26, 2024 10.10 10.25 10.10 10.20 9.86 18,400
Nov 25, 2024 10.16 10.16 10.12 10.14 9.80 29,500
Nov 22, 2024 10.15 10.16 10.11 10.15 9.81 8,500
Nov 21, 2024 10.07 10.16 10.07 10.13 9.79 7,700
Nov 20, 2024 10.14 10.16 9.99 10.16 9.82 4,700
Nov 19, 2024 10.16 10.16 10.11 10.15 9.81 6,900
Nov 18, 2024 10.07 10.16 10.07 10.09 9.75 7,500
Nov 15, 2024 10.01 10.13 10.01 10.07 9.74 4,200
Nov 14, 2024 10.09 10.11 9.96 10.02 9.69 8,300
Nov 13, 2024 10.06 10.20 10.05 10.05 9.71 9,900
Nov 12, 2024 10.18 10.22 10.09 10.10 9.76 7,200
Nov 11, 2024 10.21 10.25 10.17 10.18 9.84 10,100
Nov 8, 2024 10.31 10.37 10.17 10.17 9.83 24,300
Nov 7, 2024 10.20 10.30 10.11 10.25 9.91 29,600
Nov 6, 2024 10.03 10.19 10.02 10.15 9.81 30,500
Nov 5, 2024 9.90 10.01 9.75 9.89 9.56 17,600
Nov 4, 2024 9.84 9.89 9.68 9.80 9.47 10,000
Nov 1, 2024 10.08 10.08 9.68 9.77 9.44 11,100
Oct 31, 2024 10.10 10.17 9.68 9.68 9.36 20,300
Oct 30, 2024 10.07 10.07 9.77 10.03 9.69 28,100
Oct 29, 2024 9.82 10.04 9.79 9.83 9.50 6,600
Oct 28, 2024 10.03 10.17 9.77 9.82 9.49 10,500
Oct 25, 2024 10.02 10.23 9.96 10.03 9.70 16,000
Oct 24, 2024 10.07 10.18 10.05 10.05 9.71 5,600
Oct 23, 2024 10.11 10.27 10.02 10.27 9.93 13,600
Oct 22, 2024 10.23 10.31 10.08 10.09 9.75 6,700
Oct 21, 2024 10.10 10.30 10.10 10.26 9.92 6,400
Oct 18, 2024 10.08 10.25 10.08 10.14 9.80 5,200
Oct 17, 2024 10.31 10.31 10.05 10.06 9.72 11,700
Oct 16, 2024 10.20 10.28 10.10 10.14 9.80 28,900
Oct 15, 2024 10.16 10.19 10.14 10.17 9.83 7,100
Oct 14, 2024 10.10 10.15 10.10 10.15 9.81 8,300
Oct 11, 2024 10.13 10.13 10.03 10.09 9.75 4,000
Oct 10, 2024 10.12 10.13 10.01 10.09 9.75 7,000
Oct 9, 2024 10.07 10.13 10.00 10.08 9.74 18,800
Oct 8, 2024 10.00 10.13 9.95 10.13 9.79 16,600
Oct 7, 2024 10.05 10.12 9.92 10.08 9.74 14,500
Oct 4, 2024 10.05 10.14 9.93 9.93 9.60 7,000
Oct 3, 2024 10.07 10.07 9.90 9.90 9.57 9,800
Oct 2, 2024 9.99 10.05 9.99 10.00 9.66 6,200
Oct 1, 2024 10.15 10.17 9.96 9.98 9.65 11,900
Sep 30, 2024 10.23 10.23 9.95 10.17 9.83 33,100
Sep 27, 2024 9.98 10.21 9.78 10.09 9.75 23,300
Sep 26, 2024 9.86 9.90 9.80 9.88 9.55 10,600
Sep 25, 2024 10.12 10.12 9.78 9.84 9.51 44,700
Sep 24, 2024 10.10 10.11 9.98 10.10 9.76 7,200
Sep 23, 2024 10.09 10.17 9.99 10.08 9.74 6,100
Sep 20, 2024 9.88 10.09 9.88 10.09 9.75 10,700
Sep 19, 2024 9.99 10.09 9.90 10.01 9.67 27,900
Sep 18, 2024 10.00 10.08 9.85 9.97 9.63 10,100
Sep 17, 2024 10.08 10.09 9.99 10.04 9.70 19,000
Sep 16, 2024 0.35 Dividend
Sep 16, 2024 9.66 10.10 9.60 10.09 9.75 44,300
Sep 13, 2024 10.30 10.47 10.00 10.00 9.33 62,400
Sep 12, 2024 10.42 10.46 10.14 10.15 9.47 35,600
Sep 11, 2024 10.60 10.64 10.20 10.26 9.57 30,300
Sep 10, 2024 10.85 10.85 10.45 10.55 9.84 37,600
Sep 9, 2024 10.61 10.74 10.50 10.70 9.98 34,000
Sep 6, 2024 10.62 10.62 10.51 10.53 9.82 6,100
Sep 5, 2024 10.61 10.63 10.46 10.60 9.89 11,400
Sep 4, 2024 10.55 10.63 10.46 10.52 9.81 7,700
Sep 3, 2024 10.56 10.56 10.44 10.55 9.84 9,900
Aug 30, 2024 10.58 10.60 10.27 10.59 9.87 8,000
Aug 29, 2024 10.44 10.60 10.44 10.60 9.89 5,400
Aug 28, 2024 10.53 10.55 10.28 10.28 9.59 7,700
Aug 27, 2024 10.27 10.59 10.24 10.52 9.81 9,200
Aug 26, 2024 10.31 10.50 10.30 10.37 9.67 29,500
Aug 23, 2024 10.46 10.50 10.22 10.38 9.68 14,800
Aug 22, 2024 10.48 10.48 10.14 10.38 9.68 17,600
Aug 21, 2024 10.20 10.23 10.10 10.13 9.45 22,000
Aug 20, 2024 10.03 10.17 9.89 10.10 9.42 23,600
Aug 19, 2024 9.90 9.97 9.73 9.91 9.24 18,800
Aug 16, 2024 9.75 10.05 9.61 9.88 9.21 16,500
Aug 15, 2024 9.66 9.85 9.58 9.73 9.07 28,900
Aug 14, 2024 9.84 10.00 9.63 9.66 9.01 37,000
Aug 13, 2024 9.91 10.00 9.86 9.86 9.20 11,000
Aug 12, 2024 10.16 10.16 9.94 9.96 9.29 19,800
Aug 9, 2024 10.19 10.24 10.02 10.02 9.34 9,800
Aug 8, 2024 10.23 10.27 10.00 10.15 9.47 19,400
Aug 7, 2024 10.30 10.30 10.02 10.09 9.41 15,900
Aug 6, 2024 10.36 10.36 10.20 10.36 9.66 17,300
Aug 5, 2024 10.00 10.37 9.55 10.37 9.67 42,800
Aug 2, 2024 10.44 10.84 10.20 10.25 9.56 12,400
Aug 1, 2024 10.81 10.87 10.56 10.78 10.05 41,700
Jul 31, 2024 10.74 10.87 10.55 10.73 10.01 6,900
Jul 30, 2024 10.77 10.90 10.64 10.77 10.04 20,200
Jul 29, 2024 10.84 10.90 10.70 10.80 10.07 18,800
Jul 26, 2024 10.70 10.83 10.50 10.83 10.10 4,300
Jul 25, 2024 10.64 10.89 10.56 10.59 9.88 5,800
Jul 24, 2024 10.79 10.82 10.56 10.56 9.85 16,900
Jul 23, 2024 10.65 10.93 10.65 10.90 10.17 23,800
Jul 22, 2024 10.67 10.86 10.60 10.75 10.03 29,000
Jul 19, 2024 10.61 10.75 10.61 10.67 9.95 5,100
Jul 18, 2024 10.63 10.75 10.60 10.69 9.97 21,800
Jul 17, 2024 10.53 10.64 10.13 10.64 9.92 12,700
Jul 16, 2024 10.25 10.53 10.08 10.53 9.82 6,600
Jul 15, 2024 10.08 10.15 9.99 10.14 9.46 29,400
Jul 12, 2024 10.18 10.18 10.02 10.07 9.39 17,900
Jul 11, 2024 10.10 10.20 10.00 10.03 9.35 21,500
Jul 10, 2024 10.03 10.20 10.01 10.03 9.35 18,000
Jul 9, 2024 10.29 10.35 10.03 10.05 9.37 12,800
Jul 8, 2024 10.21 10.39 10.06 10.06 9.38 23,600
Jul 5, 2024 10.50 10.50 10.11 10.39 9.69 19,600
Jul 3, 2024 10.29 10.50 10.29 10.50 9.79 10,200
Jul 2, 2024 10.49 10.49 10.14 10.36 9.66 10,200
Jul 1, 2024 10.68 10.68 9.92 10.36 9.66 44,200
Jun 28, 2024 11.00 11.00 10.61 10.68 9.96 33,200
Jun 27, 2024 10.30 10.97 10.28 10.77 10.04 33,600
Jun 26, 2024 10.14 10.24 10.09 10.23 9.54 13,900
Jun 25, 2024 10.01 10.16 10.00 10.14 9.46 7,700
Jun 24, 2024 10.11 10.15 10.01 10.09 9.41 12,900
Jun 21, 2024 10.18 10.18 10.02 10.08 9.40 5,000
Jun 20, 2024 10.14 10.24 10.00 10.11 9.43 14,300
Jun 18, 2024 10.30 10.30 10.05 10.08 9.40 26,800
Jun 17, 2024 10.12 10.39 10.12 10.33 9.63 29,400
Jun 14, 2024 0.35 Dividend
Jun 14, 2024 10.17 10.26 10.15 10.23 9.54 19,500
Jun 13, 2024 10.85 10.85 10.68 10.70 9.65 39,100
Jun 12, 2024 10.46 10.85 10.45 10.79 9.73 36,200
Jun 11, 2024 10.32 10.45 10.27 10.45 9.43 12,800
Jun 10, 2024 10.40 10.40 10.19 10.19 9.19 47,500
Jun 7, 2024 10.23 10.30 10.22 10.25 9.25 26,700
Jun 6, 2024 10.22 10.31 10.22 10.25 9.25 23,300
Jun 5, 2024 10.39 10.40 10.24 10.25 9.25 28,800
Jun 4, 2024 10.25 10.40 10.21 10.31 9.30 21,700
Jun 3, 2024 10.22 10.39 10.22 10.26 9.26 37,000
May 31, 2024 10.30 10.40 10.22 10.22 9.22 11,500
May 30, 2024 10.18 10.33 10.18 10.24 9.24 14,400
May 29, 2024 10.16 10.32 10.16 10.23 9.23 6,300
May 28, 2024 10.31 10.31 10.20 10.23 9.23 9,500
May 24, 2024 10.34 10.34 10.22 10.27 9.27 16,500
May 23, 2024 10.25 10.30 10.20 10.23 9.23 5,900
May 22, 2024 10.25 10.25 10.11 10.20 9.20 36,500
May 21, 2024 10.32 10.33 10.23 10.32 9.31 13,900
May 20, 2024 10.28 10.33 10.20 10.26 9.26 19,200
May 17, 2024 10.30 10.35 10.25 10.31 9.30 25,000
May 16, 2024 10.40 10.40 10.32 10.34 9.33 21,400
May 15, 2024 10.32 10.40 10.32 10.33 9.32 19,100
May 14, 2024 10.33 10.38 10.24 10.27 9.26 14,600
May 13, 2024 10.27 10.43 10.26 10.39 9.37 10,900
May 10, 2024 10.27 10.29 10.14 10.27 9.26 3,100
May 9, 2024 10.22 10.27 10.08 10.25 9.25 16,100
May 8, 2024 10.10 10.19 10.10 10.15 9.16 17,400
May 7, 2024 10.07 10.20 10.05 10.10 9.11 16,100
May 6, 2024 10.21 10.21 10.02 10.07 9.08 27,600
May 3, 2024 10.16 10.48 10.16 10.21 9.21 12,100
May 2, 2024 10.42 10.42 10.15 10.25 9.25 19,300
May 1, 2024 10.27 10.40 10.27 10.36 9.35 3,600
Apr 30, 2024 10.26 10.26 10.15 10.15 9.16 8,400
Apr 29, 2024 10.30 10.53 10.30 10.37 9.35 6,600
Apr 26, 2024 10.39 10.50 10.20 10.39 9.37 9,000
Apr 25, 2024 10.30 10.79 10.25 10.35 9.34 17,200
Apr 24, 2024 10.24 10.39 10.24 10.33 9.32 2,100
Apr 23, 2024 10.18 10.54 10.18 10.46 9.44 8,200
Apr 22, 2024 10.40 10.42 10.01 10.15 9.16 24,700
Apr 19, 2024 10.35 10.58 10.31 10.50 9.47 3,200
Apr 18, 2024 10.11 10.45 10.11 10.24 9.24 13,600
Apr 17, 2024 10.32 10.42 10.09 10.24 9.23 10,500
Apr 16, 2024 10.01 10.43 10.01 10.14 9.15 7,400
Apr 15, 2024 10.30 10.73 10.00 10.08 9.09 22,300
Apr 12, 2024 10.26 10.84 10.26 10.38 9.36 8,000
Apr 11, 2024 10.31 10.65 10.31 10.36 9.35 32,400
Apr 10, 2024 10.50 10.80 10.35 10.40 9.38 16,300
Apr 9, 2024 10.89 10.92 10.65 10.71 9.66 23,100
Apr 8, 2024 10.93 11.00 10.80 10.82 9.76 8,100
Apr 5, 2024 10.89 11.05 10.66 10.91 9.84 10,600
Apr 4, 2024 10.82 10.82 10.51 10.64 9.60 7,700
Apr 3, 2024 10.62 10.84 10.58 10.74 9.69 6,000
Apr 2, 2024 10.70 10.95 10.45 10.46 9.44 24,800
Apr 1, 2024 11.14 11.31 10.67 10.67 9.63 22,800
Mar 28, 2024 10.71 11.21 10.70 11.06 9.98 36,400
Mar 27, 2024 10.44 10.76 10.40 10.66 9.62 13,300
Mar 26, 2024 10.35 10.40 10.21 10.35 9.34 15,700
Mar 25, 2024 10.23 10.50 10.21 10.34 9.33 12,000
Mar 22, 2024 10.40 10.47 10.21 10.22 9.22 12,900
Mar 21, 2024 10.59 10.73 10.39 10.39 9.37 17,800
Mar 20, 2024 10.64 10.64 10.51 10.59 9.55 8,500
Mar 19, 2024 10.50 10.75 10.50 10.53 9.50 29,200
Mar 18, 2024 10.70 10.84 10.40 10.45 9.43 39,900
Mar 15, 2024 0.35 Dividend
Mar 15, 2024 10.32 10.74 10.32 10.56 9.53 77,500
Mar 14, 2024 10.57 10.88 10.55 10.55 9.20 53,600
Mar 13, 2024 10.75 10.85 10.70 10.70 9.33 33,700
Mar 12, 2024 10.81 10.88 10.63 10.65 9.29 31,100
Mar 11, 2024 10.76 10.89 10.68 10.88 9.49 18,900
Mar 8, 2024 10.81 10.85 10.65 10.70 9.33 9,500
Mar 7, 2024 10.70 10.89 10.70 10.89 9.50 20,800
Mar 6, 2024 10.79 10.92 10.56 10.75 9.38 14,300
Mar 5, 2024 10.85 10.94 10.66 10.68 9.31 10,700
Mar 4, 2024 10.60 10.91 10.60 10.82 9.44 14,400
Mar 1, 2024 10.60 10.75 10.60 10.70 9.33 14,500
Feb 29, 2024 10.74 10.75 10.47 10.60 9.25 14,700
Feb 28, 2024 10.58 10.75 10.54 10.66 9.30 15,100
Feb 27, 2024 10.70 10.76 10.49 10.56 9.21 19,000
Feb 26, 2024 10.62 10.94 10.59 10.65 9.29 7,900
Feb 23, 2024 10.73 10.74 10.60 10.62 9.26 2,900
Feb 22, 2024 10.55 10.90 10.41 10.58 9.22 30,400
Feb 21, 2024 10.61 10.74 10.36 10.51 9.17 17,500
Feb 20, 2024 10.38 10.74 10.38 10.74 9.37 20,900
Feb 16, 2024 10.69 10.90 10.69 10.75 9.38 13,900
Feb 15, 2024 10.45 10.70 10.45 10.69 9.32 5,700
Feb 14, 2024 10.41 10.88 10.41 10.59 9.24 10,700
Feb 13, 2024 10.31 10.85 10.31 10.40 9.07 10,300
Feb 12, 2024 10.78 10.95 10.56 10.56 9.21 24,900
Feb 9, 2024 10.27 10.76 10.27 10.72 9.35 13,000
Feb 8, 2024 10.24 10.71 10.15 10.26 8.95 24,500
Feb 7, 2024 10.39 10.59 10.34 10.35 9.02 21,400
Feb 6, 2024 10.52 10.64 10.28 10.60 9.25 14,800
Feb 5, 2024 10.90 10.95 10.53 10.63 9.27 20,400
Feb 2, 2024 10.84 10.90 10.82 10.84 9.45 7,700
Feb 1, 2024 10.85 10.95 10.84 10.85 9.46 16,300
Jan 31, 2024 10.81 11.00 10.73 10.73 9.36 14,800
Jan 30, 2024 10.78 10.95 10.75 10.76 9.38 15,000
Jan 29, 2024 10.94 11.10 10.81 10.87 9.48 11,200
Jan 26, 2024 10.97 10.99 10.90 10.99 9.59 6,400
Jan 25, 2024 10.86 10.94 10.86 10.92 9.53 4,900
Jan 24, 2024 10.85 11.00 10.85 10.85 9.46 11,000
Jan 23, 2024 10.91 10.93 10.77 10.88 9.49 16,600
Jan 22, 2024 10.87 11.00 10.70 10.94 9.54 14,100
Jan 19, 2024 10.90 10.90 10.70 10.79 9.41 8,100
Jan 18, 2024 10.80 10.94 10.71 10.88 9.49 15,500
Jan 17, 2024 10.83 11.10 10.80 10.90 9.51 22,000
Jan 16, 2024 11.09 11.09 10.80 10.85 9.46 13,100
Jan 12, 2024 10.96 11.10 10.80 10.96 9.56 19,400
Jan 11, 2024 10.84 11.02 10.84 10.85 9.46 15,900
Jan 10, 2024 11.00 11.13 10.92 10.94 9.54 6,100
Jan 9, 2024 10.95 11.07 10.82 11.07 9.66 8,000
Jan 8, 2024 11.00 11.14 10.92 11.10 9.68 24,700
Jan 5, 2024 10.82 11.00 10.80 11.00 9.59 29,600
Jan 4, 2024 10.62 11.25 10.56 11.00 9.59 35,000
Jan 3, 2024 10.91 11.10 10.65 10.65 9.29 16,500
Jan 2, 2024 10.62 11.14 10.55 11.05 9.64 31,200
Dec 29, 2023 10.72 10.78 10.59 10.65 9.28 19,900
Dec 28, 2023 10.65 10.83 10.51 10.65 9.29 10,000
Dec 27, 2023 10.75 11.00 10.39 10.77 9.39 27,200
Dec 26, 2023 10.74 10.85 10.67 10.76 9.39 7,700
Dec 22, 2023 10.98 11.21 10.61 10.68 9.31 21,100
Dec 21, 2023 10.79 10.89 10.63 10.85 9.46 16,400
Dec 20, 2023 10.70 10.77 10.62 10.77 9.39 19,200

Related Tickers

OFS OFS Capital Corporation
8.61
-0.58%
 
ICMB Investcorp Credit Management BDC, Inc.
3.2000
-0.93%
 
OCCI OFS Credit Company, Inc.
7.19
-1.10%
 
OXSQ Oxford Square Capital Corp.
2.4800
+0.81%
 
EARN Ellington Credit Company
6.46
+0.62%
 
WHF WhiteHorse Finance, Inc.
10.44
-0.29%
 
PTMN Portman Ridge Finance Corporation
16.35
+0.31%
 
BCAT BlackRock Capital Allocation Term Trust
15.17
-1.30%
 
MRCC Monroe Capital Corporation
8.04
+0.37%
 
CIF MFS Intermediate High Income Fund
1.7300
0.00%