Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Great Elm Capital Corp. 8.50% NOTES DUE 2029 (GECCI)

25.23
0.00
(0.00%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.2325.2325.2325.2325.23100
Apr 29, 202524.9224.9224.9224.9224.92-
Apr 28, 202524.9324.9324.9224.9224.921,800
Apr 25, 202525.0025.0025.0025.0025.00-
Apr 24, 202525.0025.0025.0025.0025.001,000
Apr 23, 202525.0425.0425.0425.0425.04200
Apr 22, 202525.0025.0025.0025.0025.00-
Apr 21, 202524.8925.0024.8925.0025.001,200
Apr 17, 202524.9724.9724.8424.8424.841,900
Apr 16, 202525.0125.0125.0125.0125.01-
Apr 15, 202525.0125.0125.0125.0125.01-
Apr 14, 202524.9225.0124.8025.0125.012,300
Apr 11, 202524.8025.0524.7525.0525.051,800
Apr 10, 202524.8324.8924.8024.8924.892,100
Apr 9, 202524.8025.3224.8024.9224.922,000
Apr 8, 202525.0825.0824.9024.9024.905,200
Apr 7, 202524.9525.1624.9525.0325.037,500
Apr 4, 202525.1125.1824.9525.0225.028,600
Apr 3, 202525.1525.1825.1525.1525.151,100
Apr 2, 202525.3525.3525.2625.2625.261,600
Apr 1, 202525.1525.1525.1525.1525.15-
Mar 31, 202525.1525.1525.1525.1525.15-
Mar 28, 202525.0925.1525.0925.1525.15600
Mar 27, 202525.0825.0825.0825.0825.08300
Mar 26, 202525.1725.1725.1725.1725.17300
Mar 25, 202525.1725.1725.1725.1725.17700
Mar 24, 202525.1925.1925.0925.1725.17800
Mar 21, 202525.1825.1825.1825.1825.18500
Mar 20, 202525.1825.1825.0225.1125.11700
Mar 19, 202525.1825.1825.1825.1825.18100
Mar 18, 202524.9724.9724.9724.9724.97200
Mar 17, 202525.2025.2225.0425.0425.042,400
Mar 14, 2025 0.531 Dividend
Mar 14, 202525.0025.0125.0025.0125.01300
Mar 13, 202525.4025.4025.4025.4024.87-
Mar 12, 202525.4025.4125.4025.4024.87400
Mar 11, 202525.4325.4325.3225.3824.841,400
Mar 10, 202525.3225.4325.3225.3224.793,100
Mar 7, 202525.4025.4025.4025.4024.87200
Mar 6, 202525.3525.3525.2525.3424.8240,200
Mar 5, 202525.4025.4025.2825.3324.806,300
Mar 4, 202525.4625.4625.4625.4624.931,000
Mar 3, 202525.3425.3425.2525.2524.72700
Feb 28, 202525.3225.3225.2325.2324.70400
Feb 27, 202525.4225.4225.3025.3024.778,700
Feb 26, 202525.4625.4625.1025.3024.772,800
Feb 25, 202525.4225.4425.4225.4424.911,200
Feb 24, 202525.4025.4025.4025.4024.87-
Feb 21, 202525.4025.4025.4025.4024.87100
Feb 20, 202525.3525.3525.3525.3524.82-
Feb 19, 202525.3525.3525.3525.3524.82-
Feb 18, 202525.3625.3825.3125.3524.821,300
Feb 14, 202525.3125.3125.3125.3124.78-
Feb 13, 202525.3825.3825.3125.3124.781,100
Feb 12, 202525.3625.3625.3625.3624.83-
Feb 11, 202525.3625.3625.3625.3624.83600
Feb 10, 202525.3025.3525.2525.3524.821,100
Feb 7, 202525.2525.2525.2525.2524.72-
Feb 6, 202525.3125.3125.2525.2524.725,600
Feb 5, 202525.2425.2625.2425.2424.712,800
Feb 4, 202525.2425.2425.2425.2424.71-
Feb 3, 202525.2425.2425.2425.2424.71300
Jan 31, 202525.2425.2425.2425.2424.71-
Jan 30, 202525.2425.2425.2425.2424.71400
Jan 29, 202525.2425.2525.2025.2024.671,600
Jan 28, 202525.1825.2025.1825.2024.671,400
Jan 27, 202525.1825.1825.1125.1124.592,200
Jan 24, 202525.1125.1425.0825.0824.56600
Jan 23, 202525.2025.2025.1425.1424.61800
Jan 22, 202525.1325.1325.0625.0624.541,100
Jan 21, 202525.0525.0525.0525.0524.53200
Jan 17, 202525.0925.0925.0925.0924.57-
Jan 16, 202525.0825.0925.0825.0924.571,000
Jan 15, 202525.1025.2125.1025.1924.661,900
Jan 14, 202525.2125.2125.2125.2124.68300
Jan 13, 202525.0625.0625.0625.0624.54-
Jan 10, 202525.0625.0625.0625.0624.54-
Jan 8, 202525.0625.0625.0625.0624.54-
Jan 7, 202525.0625.0625.0625.0624.54600
Jan 6, 202525.1025.1025.0625.0624.541,100
Jan 3, 202525.1525.1525.1325.1424.621,900
Jan 2, 202525.1525.1525.1025.1024.58800
Dec 31, 202425.2225.2225.2225.2224.69100
Dec 30, 202425.1625.1625.1625.1624.64100
Dec 27, 202425.1525.1525.1525.1524.62-
Dec 26, 202425.1525.1525.1525.1524.624,600
Dec 24, 202425.1225.1225.1225.1224.59100
Dec 23, 202425.1925.1925.1125.1124.591,000
Dec 20, 202425.0525.0525.0525.0524.53-
Dec 19, 202425.0725.0725.0525.0524.532,500
Dec 18, 202425.1025.1025.1025.1024.58500
Dec 17, 202425.1025.1425.1025.1024.58800
Dec 16, 202425.1125.1125.0725.0724.551,800
Dec 13, 2024 0.537 Dividend
Dec 13, 202424.9625.1024.9625.0624.549,900
Dec 12, 202425.3525.4225.3525.4224.362,100
Dec 11, 202425.3825.3825.2925.3524.301,300
Dec 10, 202425.3625.3625.3025.3124.262,400
Dec 9, 202425.3825.3825.3825.3824.32100
Dec 6, 202425.3125.3125.3125.3124.26-
Dec 5, 202425.3425.3425.3125.3124.26900
Dec 4, 202425.2525.3225.2225.2624.214,600
Dec 3, 202425.2425.2525.2225.2224.173,000
Dec 2, 202425.3525.3525.3525.3524.30-
Nov 29, 202425.3525.3525.3525.3524.30-
Nov 27, 202425.3825.3825.3525.3524.30800
Nov 26, 202425.3525.3525.3525.3524.30200
Nov 25, 202425.3325.3425.1925.3424.29500
Nov 22, 202425.1925.1925.1925.1924.143,300
Nov 21, 202425.3425.3425.3425.3424.29-
Nov 20, 202425.3225.3425.3225.3424.291,400
Nov 19, 202425.3525.3525.3525.3524.301,600
Nov 18, 202425.3525.3525.3525.3524.30-
Nov 15, 202425.3525.3525.3525.3524.30300
Nov 14, 202425.2425.2425.2425.2424.19-
Nov 13, 202425.2825.3525.2025.2424.193,500
Nov 12, 202425.2825.2825.2825.2824.23-
Nov 11, 202425.2825.2825.2825.2824.231,000
Nov 8, 202425.2825.2825.2825.2824.23-
Nov 7, 202425.2825.2825.2825.2824.23-
Nov 6, 202425.4625.4625.2825.2824.231,000
Nov 5, 202425.4225.4225.4225.4224.36-
Nov 4, 202425.4225.4225.4225.4224.36-
Nov 1, 202425.4225.4225.4225.4224.361,000
Oct 31, 202425.2825.2825.2825.2824.23-
Oct 30, 202425.2925.2925.2825.2824.231,000
Oct 29, 202425.3225.3225.2825.3024.252,100
Oct 28, 202425.2825.2825.2825.2824.23700
Oct 25, 202425.3225.3425.3225.3424.291,000
Oct 24, 202425.3225.3225.3225.3224.27700
Oct 23, 202425.4525.4525.3225.3224.272,800
Oct 22, 202425.2525.3925.2525.3224.273,100
Oct 21, 202425.1325.1525.1325.1524.10500
Oct 18, 202425.1225.1225.1225.1224.08600
Oct 17, 202425.2925.2925.1825.1824.13300
Oct 16, 202425.1125.2825.1125.2824.23800
Oct 15, 202425.2025.2025.1025.1024.06500
Oct 14, 202425.1025.1025.1025.1024.06200
Oct 11, 202425.1325.1325.1325.1324.08-
Oct 10, 202425.1325.1325.1325.1324.08-
Oct 9, 202425.1925.1925.0025.1324.084,000
Oct 8, 202425.3225.3225.3225.3224.27-
Oct 7, 202425.1725.3425.1725.3224.27800
Oct 4, 202425.1625.1625.1625.1624.11-
Oct 3, 202425.3225.3225.1325.1624.116,100
Oct 2, 202425.4425.4425.4425.4424.38-
Oct 1, 202425.3925.4425.3925.4424.38300
Sep 30, 202425.3025.4025.3025.4024.341,500
Sep 27, 202425.2825.2825.2825.2824.23100
Sep 26, 202425.2825.2825.2625.2724.221,000
Sep 25, 202425.4625.4625.4625.4624.40-
Sep 24, 202425.1625.4925.1625.4624.402,800
Sep 23, 202425.2525.2525.2525.2524.20100
Sep 20, 202425.4225.4225.1025.2524.205,000
Sep 19, 202425.4425.5025.1125.1224.083,100
Sep 18, 202425.4525.4525.4525.4524.39-
Sep 17, 202425.4525.4525.4525.4524.39-
Sep 16, 202425.4525.4525.4525.4524.39200
Sep 13, 2024 0.531 Dividend
Sep 13, 202425.7025.7025.7025.7024.63-
Sep 12, 202425.6225.7025.5725.7024.121,800
Sep 11, 202425.4625.5125.4625.5023.931,900
Sep 10, 202425.4525.5125.4525.4523.891,000
Sep 9, 202425.4525.5525.4525.5523.982,200
Sep 6, 202425.4025.5525.4025.4023.842,000
Sep 5, 202425.4025.4025.4025.4023.84-
Sep 4, 202425.5025.5025.4025.4023.843,100
Sep 3, 202425.4025.4025.4025.4023.841,100
Aug 30, 202425.4225.4225.4025.4023.842,000
Aug 29, 202425.4225.4225.4225.4223.86-
Aug 28, 202425.4225.4225.4225.4223.86-
Aug 27, 202425.4225.4225.4225.4223.862,100
Aug 26, 202425.4025.4025.4025.4023.841,300
Aug 23, 202425.4525.4525.4025.4023.842,300
Aug 22, 202425.5025.5025.5025.5023.932,300
Aug 21, 202425.3625.4225.3625.4223.86300
Aug 20, 202425.3525.3525.3525.3523.79500
Aug 19, 202425.3625.5525.3325.3323.771,500
Aug 16, 202425.3325.3325.3325.3323.78200
Aug 15, 202425.3325.3325.3125.3323.78800
Aug 14, 202425.2325.2325.2325.2323.68-
Aug 13, 202425.2325.2325.2325.2323.68-
Aug 12, 202425.2325.2325.2325.2323.68-
Aug 9, 202425.2325.2325.2325.2323.68500
Aug 8, 202425.1025.2325.1025.2323.68600
Aug 7, 202425.1025.1025.1025.1023.56500
Aug 6, 202425.1925.2325.1525.1523.61500
Aug 5, 202425.2025.2024.9225.1023.568,400
Aug 2, 202425.0525.1925.0125.1823.633,800
Aug 1, 202425.0125.2125.0025.2123.664,000
Jul 31, 202425.0025.1025.0025.1023.561,000
Jul 30, 202425.0025.0624.9325.0623.527,800
Jul 29, 202425.0025.0024.9725.0023.473,500
Jul 26, 202425.0025.0025.0025.0023.47900
Jul 25, 202425.0125.0124.9724.9823.4511,800
Jul 24, 202425.1125.1124.9325.0723.5314,700
Jul 23, 202425.1225.1225.1225.1223.58300
Jul 22, 202425.1925.2025.1925.2023.651,000
Jul 19, 202425.0825.0825.0825.0823.54-
Jul 18, 202425.1325.2225.0625.0823.546,900
Jul 17, 202425.1025.1025.1025.1023.56-
Jul 16, 202425.1025.1025.1025.1023.56-
Jul 15, 202425.1025.1025.1025.1023.56500
Jul 12, 202425.1025.1025.0725.0723.53200
Jul 11, 202425.0125.1525.0125.1523.612,900
Jul 10, 202425.0525.1925.0125.1923.641,600
Jul 9, 202425.1925.1925.1925.1923.65-
Jul 8, 202425.1325.2025.1025.1923.659,000
Jul 5, 202425.2225.2225.2225.2223.67-
Jul 3, 202425.3725.3725.2225.2223.673,800
Jul 2, 202425.2225.2425.2225.2423.693,300
Jul 1, 202425.2225.2225.2225.2223.67-
Jun 28, 202425.0925.2224.9725.2223.67800
Jun 27, 202425.2225.2225.2225.2223.67-
Jun 26, 202425.0625.2424.9925.2223.676,400
Jun 25, 202424.9624.9624.9624.9623.43200
Jun 24, 202424.9825.0524.9625.0023.471,000
Jun 21, 202424.9625.0024.9625.0023.47700
Jun 20, 202424.9024.9624.8824.9623.434,200
Jun 18, 202424.8624.8624.8224.8323.311,600
Jun 17, 202424.8224.9024.8124.8123.293,200
Jun 14, 2024 0.431 Dividend
Jun 14, 202424.9924.9924.8724.9023.373,500
Jun 13, 202425.2525.3425.1125.3423.386,300
Jun 12, 202425.2825.3525.2225.2523.301,100
Jun 11, 202425.1925.1925.1525.1823.236,700
Jun 10, 202425.1825.1825.1725.1723.22700
Jun 7, 202425.1525.1625.1525.1623.211,200
Jun 6, 202425.1925.3125.1225.1223.1810,600
Jun 5, 202425.2025.2025.2025.2023.25-
Jun 4, 202425.1025.2025.1025.2023.254,500
Jun 3, 202425.1325.2025.1025.1023.16400
May 31, 202425.0525.1025.0525.0923.154,100
May 30, 202425.0525.0525.0525.0523.11500
May 29, 202425.1525.1525.1525.1523.20-
May 28, 202425.1625.2025.1525.1523.203,800
May 24, 202425.0925.1225.0925.1223.182,100
May 23, 202425.0725.0925.0725.0923.15300
May 22, 202425.1125.1625.1025.1223.183,900
May 21, 202425.0025.1225.0025.1223.1812,200
May 20, 202425.0025.0125.0025.0023.0710,400
May 17, 202424.9825.0024.9525.0023.0713,800
May 16, 202424.9824.9824.9824.9823.05900
May 15, 202425.0025.0024.9024.9523.0220,200
May 14, 202424.9524.9824.9224.9323.0012,700
May 13, 202424.9925.0024.9324.9523.0210,600
May 10, 202424.9524.9524.9324.9523.0223,800
May 9, 202424.9524.9524.9524.9523.023,700
May 8, 202424.9424.9424.8524.9323.004,500
May 7, 202424.9124.9724.9124.9523.024,800
May 6, 202424.8024.8824.7824.8522.939,500
May 3, 202424.7924.8824.7824.8522.935,700
May 2, 202424.9024.9424.7024.8222.9016,500
May 1, 202424.8124.9024.7724.8522.938,900