Great Elm Capital Corp. (GECCG) stock
GECCGNasdaqFiscal year ends December 31Also trades as GECC, GECCH, GECCI
$24.35+0.00 (0.00%)
Close on Oct 30, 2026Market cap $68.75MP/E –Yield –
Price history
Great Elm Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.35
0.00% on the day
52-week range
$24.00 – $25.40
-4.1% from the high
Change over 52 weeks
-3.5%
From $25.24 on Oct 30, 2025
Average volume
1,595
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.51 | $24.77 | $24.35 | $24.35 | -0.63% | 2,620 |
| Oct 19, 2026 | $24.94 | $24.94 | $24.48 | $24.51 | -0.79% | 4,516 |
| Oct 12, 2026 | $24.46 | $24.82 | $24.30 | $24.70 | +1.86% | 8,208 |
| Oct 5, 2026 | $24.82 | $24.98 | $24.09 | $24.25 | -1.54% | 12,707 |
| Sep 28, 2026 | $24.40 | $24.70 | $24.40 | $24.63 | -0.32% | 2,759 |
| Sep 21, 2026 | $24.80 | $24.82 | $24.65 | $24.71 | -0.36% | 8,197 |
| Sep 14, 2026 | $24.85 | $24.87 | $24.47 | $24.80 | -0.20% | 2,353 |
| Sep 8, 2026 | $24.86 | $24.89 | $24.85 | $24.85 | 0.00% | 2,153 |
| Aug 31, 2026 | $24.76 | $25.15 | $24.76 | $24.85 | +0.36% | 3,492 |
| Aug 24, 2026 | $25.01 | $25.01 | $24.74 | $24.76 | -1.00% | 9,884 |
| Aug 17, 2026 | $25.07 | $25.07 | $24.89 | $25.01 | +0.16% | 4,571 |
| Aug 10, 2026 | $24.88 | $24.98 | $24.78 | $24.97 | +0.77% | 13,678 |
| Aug 3, 2026 | $24.94 | $24.95 | $24.75 | $24.78 | +0.16% | 10,965 |
| Jul 27, 2026 | $24.85 | $24.95 | $24.74 | $24.74 | 0.00% | 5,144 |
| Jul 20, 2026 | $24.85 | $24.85 | $24.65 | $24.74 | -0.44% | 11,498 |
| Jul 13, 2026 | $24.95 | $25.00 | $24.60 | $24.85 | -0.36% | 20,209 |
| Jul 6, 2026 | $25.00 | $25.05 | $24.75 | $24.94 | -0.20% | 10,631 |
| Jun 29, 2026 | $25.00 | $25.14 | $24.80 | $24.99 | +0.20% | 8,710 |
| Jun 22, 2026 | $24.96 | $25.00 | $24.70 | $24.94 | -0.08% | 15,375 |
| Jun 15, 2026 | $25.03 | $25.15 | $24.82 | $24.96 | -0.95% | 7,567 |
| Jun 8, 2026 | $25.10 | $25.20 | $25.10 | $25.20 | +0.40% | 3,232 |
| Jun 1, 2026 | $25.10 | $25.15 | $25.05 | $25.10 | +0.20% | 2,776 |
| May 26, 2026 | $25.01 | $25.11 | $25.01 | $25.05 | -0.59% | 2,849 |
| May 18, 2026 | $25.10 | $25.20 | $25.01 | $25.20 | +0.40% | 9,315 |
| May 11, 2026 | $25.15 | $25.15 | $25.02 | $25.10 | -0.20% | 5,961 |
| May 4, 2026 | $25.15 | $25.15 | $25.00 | $25.15 | 0.00% | 2,926 |
| Apr 27, 2026 | $25.12 | $25.15 | $25.08 | $25.15 | +0.40% | 8,714 |
| Apr 20, 2026 | $24.90 | $25.15 | $24.85 | $25.05 | +1.01% | 5,375 |
| Apr 13, 2026 | $24.56 | $24.80 | $24.55 | $24.80 | +0.98% | 3,724 |
| Apr 6, 2026 | $24.46 | $24.56 | $24.30 | $24.56 | +1.00% | 9,340 |
| Mar 30, 2026 | $24.48 | $24.48 | $24.11 | $24.32 | -0.76% | 10,608 |
| Mar 23, 2026 | $24.17 | $24.57 | $24.00 | $24.50 | +2.08% | 13,460 |
| Mar 16, 2026 | $24.32 | $24.37 | $24.00 | $24.00 | -0.21% | 12,419 |
| Mar 9, 2026 | $24.55 | $24.65 | $24.05 | $24.05 | -2.04% | 22,320 |
| Mar 2, 2026 | $24.68 | $24.74 | $24.37 | $24.55 | -0.28% | 33,047 |
| Feb 23, 2026 | $24.63 | $24.75 | $24.52 | $24.62 | -0.16% | 13,550 |
| Feb 17, 2026 | $24.74 | $24.86 | $24.56 | $24.66 | +0.33% | 14,905 |
| Feb 9, 2026 | $24.80 | $24.94 | $24.53 | $24.58 | -0.89% | 48,487 |
| Feb 2, 2026 | $24.87 | $24.94 | $24.39 | $24.80 | +0.32% | 72,491 |
| Jan 26, 2026 | $24.92 | $25.02 | $24.60 | $24.72 | -0.80% | 52,241 |
| Jan 20, 2026 | $24.81 | $25.02 | $24.80 | $24.92 | +0.48% | 12,658 |
| Jan 12, 2026 | $25.08 | $25.08 | $24.76 | $24.80 | -1.08% | 38,516 |
| Jan 5, 2026 | $25.07 | $25.07 | $25.00 | $25.07 | +0.40% | 6,714 |
| Dec 29, 2025 | $25.05 | $25.05 | $24.97 | $24.97 | -0.32% | 6,813 |
| Dec 22, 2025 | $25.04 | $25.07 | $24.95 | $25.05 | +0.26% | 7,871 |
| Dec 15, 2025 | $24.93 | $25.09 | $24.80 | $24.99 | -1.25% | 39,317 |
| Dec 8, 2025 | $25.24 | $25.40 | $25.15 | $25.30 | +0.24% | 24,638 |
| Dec 1, 2025 | $24.89 | $25.24 | $24.89 | $25.24 | +1.37% | 10,231 |
| Nov 24, 2025 | $25.06 | $25.06 | $24.66 | $24.90 | -0.60% | 52,578 |
| Nov 17, 2025 | $25.39 | $25.39 | $25.05 | $25.05 | -1.12% | 13,878 |
| Nov 10, 2025 | $25.20 | $25.39 | $25.20 | $25.34 | +0.66% | 3,516 |
| Nov 3, 2025 | $25.24 | $25.24 | $25.10 | $25.17 | -0.20% | 6,517 |
| Oct 27, 2025 | $25.25 | $25.35 | $25.05 | $25.22 | +0.44% | 13,092 |
| Oct 20, 2025 | $24.97 | $25.33 | $24.94 | $25.11 | +0.56% | 27,275 |
| Oct 13, 2025 | $25.18 | $25.33 | $24.79 | $24.97 | +0.04% | 15,017 |
| Oct 6, 2025 | $25.09 | $25.10 | $24.78 | $24.96 | -0.44% | 40,908 |
| Sep 29, 2025 | $25.17 | $25.20 | $25.04 | $25.07 | 0.00% | 34,171 |
| Sep 22, 2025 | $25.03 | $25.10 | $24.99 | $25.07 | +0.16% | 129,237 |
| Sep 15, 2025 | $25.04 | $25.10 | $24.94 | $25.03 | +0.35% | 98,333 |
| Sep 9, 2025 | $24.97 | $25.00 | $24.73 | $24.94 | – | 66,085 |