Great Elm Capital Corp. (GECCH) stock
GECCHNasdaqFiscal year ends December 31Also trades as GECC, GECCG, GECCI
$24.89+0.00 (0.00%)
Close on Oct 30, 2026Market cap $68.75MP/E –Yield –
Price history
Great Elm Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.89
0.00% on the day
52-week range
$24.70 – $26.53
-6.2% from the high
Change over 52 weeks
+0.4%
From $24.79 on Oct 30, 2025
Average volume
1,321
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.90 | $24.90 | $24.89 | $24.89 | 0.00% | 879 |
| Oct 29, 2026 | $24.72 | $24.89 | $24.70 | $24.89 | +0.61% | 5,073 |
| Oct 28, 2026 | $24.81 | $24.81 | $24.72 | $24.74 | +0.16% | 12,837 |
| Oct 27, 2026 | $24.75 | $24.75 | $24.70 | $24.70 | -0.24% | 1,388 |
| Oct 26, 2026 | $24.80 | $24.80 | $24.76 | $24.76 | -0.16% | 3,533 |
| Oct 23, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.04% | 4,622 |
| Oct 22, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | 0.00% | – |
| Oct 21, 2026 | $24.79 | $24.79 | $24.75 | $24.79 | -0.00% | 1,419 |
| Oct 20, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | 0.00% | 34 |
| Oct 19, 2026 | $24.72 | $24.80 | $24.71 | $24.79 | +0.36% | 1,780 |
| Oct 16, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | 0.00% | – |
| Oct 15, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | 0.00% | – |
| Oct 14, 2026 | $24.94 | $24.95 | $24.70 | $24.70 | -1.52% | 2,252 |
| Oct 13, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | – |
| Oct 12, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +0.52% | 338 |
| Oct 9, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.04% | 420 |
| Oct 8, 2026 | $25.03 | $25.08 | $24.94 | $24.94 | -0.39% | 2,812 |
| Oct 7, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | – |
| Oct 6, 2026 | $25.00 | $25.04 | $24.94 | $25.04 | +0.16% | 1,986 |
| Oct 5, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 65 |
| Oct 2, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 322 |
| Oct 1, 2026 | $25.00 | $25.00 | $24.99 | $25.00 | +0.24% | 552 |
| Sep 30, 2026 | $24.98 | $24.98 | $24.94 | $24.94 | -0.02% | 649 |
| Sep 29, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +0.38% | 516 |
| Sep 28, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | -1.19% | 154 |
| Sep 25, 2026 | $24.82 | $25.15 | $24.82 | $25.15 | +1.37% | 12,065 |
| Sep 24, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | -0.37% | 312 |
| Sep 23, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 531 |
| Sep 22, 2026 | $24.97 | $24.97 | $24.90 | $24.90 | +0.49% | 1,181 |
| Sep 21, 2026 | $24.90 | $24.96 | $24.78 | $24.78 | -0.88% | 4,214 |
| Sep 18, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.20% | 235 |
| Sep 17, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.04% | 364 |
| Sep 16, 2026 | $24.99 | $24.99 | $24.94 | $24.94 | -0.20% | 1,488 |
| Sep 15, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | -1.65% | 602 |
| Sep 14, 2026 | $25.22 | $25.41 | $25.18 | $25.41 | +0.63% | 6,919 |
| Sep 11, 2026 | $25.21 | $25.30 | $25.21 | $25.25 | 0.00% | 1,452 |
| Sep 10, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | -0.12% | 685 |
| Sep 9, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | – |
| Sep 8, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | – |
| Sep 4, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +0.14% | 206 |
| Sep 3, 2026 | $25.37 | $25.37 | $25.25 | $25.25 | -0.30% | 1,743 |
| Sep 2, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Sep 1, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 31, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 28, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 27, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 26, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 25, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 24, 2026 | $25.14 | $25.32 | $25.14 | $25.32 | +0.74% | 2,989 |
| Aug 21, 2026 | $25.15 | $25.15 | $25.14 | $25.14 | +0.10% | 719 |
| Aug 20, 2026 | $25.09 | $25.16 | $25.00 | $25.11 | +0.24% | 8,921 |
| Aug 19, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | – |
| Aug 18, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | – |
| Aug 17, 2026 | $25.32 | $25.32 | $25.05 | $25.05 | -0.59% | 483 |
| Aug 14, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Aug 13, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Aug 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Aug 11, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Aug 10, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 278 |
| Aug 7, 2026 | $25.06 | $25.20 | $25.06 | $25.20 | -0.47% | 2,794 |
| Aug 6, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 5, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +0.72% | 416 |
| Aug 4, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 150 |
| Aug 3, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 75 |
| Jul 31, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | – |
| Jul 30, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | – |
| Jul 29, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 120 |
| Jul 28, 2026 | $25.17 | $25.17 | $25.14 | $25.14 | -0.48% | 398 |
| Jul 27, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | – |
| Jul 24, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +0.64% | 227 |
| Jul 23, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jul 22, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jul 21, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 77 |
| Jul 20, 2026 | $25.18 | $25.18 | $25.07 | $25.10 | -0.46% | 2,250 |
| Jul 17, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +0.46% | 1,035 |
| Jul 16, 2026 | $25.10 | $25.14 | $25.10 | $25.10 | +0.12% | 1,199 |
| Jul 15, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 35 |
| Jul 14, 2026 | $25.03 | $25.10 | $25.00 | $25.07 | +0.16% | 9,142 |
| Jul 13, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | 0.00% | – |
| Jul 10, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | -0.28% | 1,510 |
| Jul 9, 2026 | $24.91 | $25.10 | $24.91 | $25.10 | +0.28% | 1,004 |
| Jul 8, 2026 | $25.04 | $25.08 | $25.03 | $25.03 | -0.08% | 1,707 |
| Jul 7, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.08% | 1,267 |
| Jul 6, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | -0.16% | 1,060 |
| Jul 2, 2026 | $25.30 | $25.30 | $25.07 | $25.07 | -0.20% | 1,385 |
| Jul 1, 2026 | $25.30 | $25.39 | $25.12 | $25.12 | +0.28% | 4,250 |
| Jun 30, 2026 | $25.09 | $25.09 | $25.05 | $25.05 | -0.00% | 1,010 |
| Jun 29, 2026 | $25.09 | $25.09 | $25.05 | $25.05 | -0.08% | 657 |
| Jun 26, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.12% | 120 |
| Jun 25, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | – |
| Jun 24, 2026 | $25.21 | $25.22 | $25.04 | $25.04 | -1.42% | 1,735 |
| Jun 23, 2026 | $25.11 | $25.40 | $25.06 | $25.40 | +1.03% | 1,471 |
| Jun 22, 2026 | $25.00 | $25.14 | $24.94 | $25.14 | +0.78% | 2,133 |
| Jun 18, 2026 | $24.99 | $24.99 | $24.90 | $24.95 | +0.14% | 2,135 |
| Jun 17, 2026 | $24.99 | $25.00 | $24.91 | $24.91 | -0.64% | 2,835 |
| Jun 16, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.06% | 1,272 |
| Jun 15, 2026 | $24.95 | $25.06 | $24.89 | $25.06 | -1.32% | 4,280 |
| Jun 12, 2026 | $25.34 | $25.39 | $25.34 | $25.39 | +0.47% | 331 |
| Jun 11, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | – |
| Jun 10, 2026 | $25.18 | $25.28 | $25.17 | $25.27 | -0.16% | 1,502 |
| Jun 9, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | +0.56% | 1,297 |
| Jun 8, 2026 | $25.20 | $25.20 | $25.17 | $25.17 | -0.24% | 672 |
| Jun 5, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 1,927 |
| Jun 4, 2026 | $25.30 | $25.40 | $25.22 | $25.23 | -1.25% | 5,773 |
| Jun 3, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Jun 2, 2026 | $25.30 | $25.55 | $25.30 | $25.55 | +1.03% | 337 |
| Jun 1, 2026 | $25.31 | $25.31 | $25.29 | $25.29 | -1.02% | 850 |
| May 29, 2026 | $25.21 | $25.58 | $25.21 | $25.55 | +1.35% | 3,609 |
| May 28, 2026 | $25.27 | $25.28 | $25.21 | $25.21 | -1.60% | 7,255 |
| May 27, 2026 | $25.15 | $25.62 | $25.15 | $25.62 | +1.60% | 2,300 |
| May 26, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | – |
| May 22, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | -0.30% | 442 |
| May 21, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | – |
| May 20, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 1,956 |
| May 19, 2026 | $25.24 | $25.29 | $25.22 | $25.29 | -0.24% | 1,243 |
| May 18, 2026 | $25.47 | $25.47 | $25.35 | $25.35 | -0.90% | 931 |
| May 15, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | – |
| May 14, 2026 | $25.27 | $25.58 | $25.27 | $25.58 | +0.25% | 2,208 |
| May 13, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| May 12, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| May 11, 2026 | $25.39 | $25.90 | $25.39 | $25.52 | +1.13% | 1,361 |
| May 8, 2026 | $25.57 | $25.57 | $25.22 | $25.23 | +0.04% | 1,677 |
| May 7, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | -1.51% | 291 |
| May 6, 2026 | $25.37 | $25.61 | $25.37 | $25.61 | +0.02% | 3,618 |
| May 5, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| May 4, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | +0.27% | 410 |
| May 1, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | 0.00% | – |
| Apr 30, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | -1.35% | 1,456 |
| Apr 29, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | +2.29% | 204 |
| Apr 28, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 5 |
| Apr 27, 2026 | $25.32 | $25.32 | $25.30 | $25.30 | -2.32% | 819 |
| Apr 24, 2026 | $25.29 | $25.90 | $25.29 | $25.90 | +3.02% | 1,595 |
| Apr 23, 2026 | $25.16 | $25.17 | $25.14 | $25.14 | +0.28% | 715 |
| Apr 22, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | – |
| Apr 21, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | – |
| Apr 20, 2026 | $25.07 | $25.26 | $25.07 | $25.07 | -0.63% | 1,071 |
| Apr 17, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | – |
| Apr 16, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | – |
| Apr 15, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | – |
| Apr 14, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | +0.52% | 2,070 |
| Apr 13, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Apr 10, 2026 | $25.26 | $25.26 | $25.10 | $25.10 | +0.16% | 1,246 |
| Apr 9, 2026 | $25.06 | $25.23 | $25.06 | $25.06 | -0.04% | 1,165 |
| Apr 8, 2026 | $25.07 | $25.18 | $25.06 | $25.07 | +0.24% | 902 |
| Apr 7, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | -0.36% | 375 |
| Apr 6, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.20% | 610 |
| Apr 2, 2026 | $25.25 | $25.25 | $25.12 | $25.15 | -1.18% | 791 |
| Apr 1, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | +0.04% | 236 |
| Mar 31, 2026 | $25.35 | $25.44 | $25.28 | $25.44 | +1.35% | 1,275 |
| Mar 30, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 53 |
| Mar 27, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.40% | 2,141 |
| Mar 26, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 25, 2026 | $24.99 | $25.00 | $24.85 | $25.00 | -0.10% | 1,515 |
| Mar 24, 2026 | $25.00 | $25.03 | $24.80 | $25.03 | 0.00% | 1,841 |
| Mar 23, 2026 | $24.90 | $25.03 | $24.90 | $25.03 | -0.50% | 1,388 |
| Mar 20, 2026 | $24.90 | $25.15 | $24.90 | $25.15 | +1.00% | 862 |
| Mar 19, 2026 | $25.03 | $25.03 | $24.90 | $24.90 | -0.88% | 1,337 |
| Mar 18, 2026 | $25.07 | $25.15 | $25.07 | $25.12 | +0.18% | 1,989 |
| Mar 17, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | -0.81% | 1,172 |
| Mar 16, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | -0.09% | 1,440 |
| Mar 13, 2026 | $26.53 | $26.53 | $24.84 | $25.30 | +0.09% | 573 |
| Mar 12, 2026 | $25.27 | $25.28 | $25.27 | $25.28 | 0.00% | 509 |
| Mar 11, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 4 |
| Mar 10, 2026 | $25.35 | $25.35 | $25.28 | $25.28 | -0.08% | 2,062 |
| Mar 9, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +0.36% | 1,273 |
| Mar 6, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | 4 |
| Mar 5, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | – |
| Mar 4, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | 100 |
| Mar 3, 2026 | $25.28 | $25.35 | $25.21 | $25.21 | -0.16% | 3,419 |
| Mar 2, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 321 |
| Feb 27, 2026 | $25.21 | $25.25 | $25.20 | $25.25 | -0.39% | 931 |
| Feb 26, 2026 | $25.21 | $25.35 | $25.20 | $25.35 | +0.30% | 1,857 |
| Feb 25, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 22 |
| Feb 24, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | -0.30% | 267 |
| Feb 23, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | – |
| Feb 20, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 91 |
| Feb 19, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | -0.04% | 1,442 |
| Feb 18, 2026 | $25.25 | $25.36 | $25.25 | $25.36 | +0.26% | 3,902 |
| Feb 17, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +0.37% | 261 |
| Feb 13, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 73 |
| Feb 12, 2026 | $25.28 | $25.28 | $25.20 | $25.20 | -0.28% | 2,331 |
| Feb 11, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | +0.28% | 376 |
| Feb 10, 2026 | $25.21 | $25.29 | $25.16 | $25.20 | -0.63% | 3,998 |
| Feb 9, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | 0.00% | – |
| Feb 6, 2026 | $25.28 | $25.36 | $25.28 | $25.36 | +0.63% | 1,989 |
| Feb 5, 2026 | $25.22 | $25.22 | $25.20 | $25.20 | -0.08% | 404 |
| Feb 4, 2026 | $25.23 | $25.23 | $25.22 | $25.22 | -0.47% | 313 |
| Feb 3, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +0.36% | 300 |
| Feb 2, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | 0.00% | 6,603 |
| Jan 30, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 143 |
| Jan 29, 2026 | $25.32 | $25.32 | $25.25 | $25.25 | -0.28% | 3,340 |
| Jan 28, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | -0.02% | 179 |
| Jan 27, 2026 | $25.20 | $25.33 | $25.20 | $25.32 | +0.10% | 4,350 |
| Jan 26, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Jan 23, 2026 | $25.30 | $25.33 | $25.30 | $25.30 | 0.00% | 1,261 |
| Jan 22, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Jan 21, 2026 | $25.30 | $25.33 | $25.28 | $25.30 | +0.20% | 781 |
| Jan 20, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Jan 16, 2026 | $25.33 | $25.39 | $25.25 | $25.25 | -0.32% | 2,485 |
| Jan 15, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +0.52% | 105 |
| Jan 14, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Jan 13, 2026 | $25.21 | $25.22 | $25.19 | $25.20 | +0.00% | 26,008 |
| Jan 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.08% | 526 |
| Jan 9, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | -0.12% | 291 |
| Jan 8, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | 277 |
| Jan 7, 2026 | $25.19 | $25.21 | $25.19 | $25.21 | +0.20% | 1,719 |
| Jan 6, 2026 | $25.20 | $25.20 | $25.16 | $25.16 | -0.16% | 595 |
| Jan 5, 2026 | $25.14 | $25.20 | $25.14 | $25.20 | +0.20% | 2,009 |
| Jan 2, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 98 |
| Dec 31, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | -0.18% | 1,036 |
| Dec 30, 2025 | $25.18 | $25.19 | $25.18 | $25.19 | +0.02% | 1,288 |
| Dec 29, 2025 | $25.10 | $25.19 | $25.08 | $25.19 | +0.14% | 2,831 |
| Dec 26, 2025 | $25.24 | $25.24 | $25.10 | $25.16 | -0.53% | 6,981 |
| Dec 24, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 15 |
| Dec 23, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | +0.40% | 179 |
| Dec 22, 2025 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 57 |
| Dec 19, 2025 | $25.21 | $25.30 | $25.19 | $25.19 | -0.24% | 728 |
| Dec 18, 2025 | $25.13 | $25.25 | $25.12 | $25.25 | -0.16% | 2,587 |
| Dec 17, 2025 | $25.10 | $25.29 | $25.10 | $25.29 | -0.32% | 3,130 |
| Dec 16, 2025 | $25.30 | $25.38 | $25.30 | $25.37 | +1.03% | 15,975 |
| Dec 15, 2025 | $25.18 | $25.18 | $25.11 | $25.11 | -1.68% | 1,222 |
| Dec 12, 2025 | $25.53 | $25.61 | $25.53 | $25.54 | +0.54% | 10,584 |
| Dec 11, 2025 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 150 |
| Dec 10, 2025 | $25.35 | $25.47 | $25.35 | $25.40 | -0.50% | 1,255 |
| Dec 9, 2025 | $25.38 | $25.53 | $25.32 | $25.53 | +0.37% | 5,061 |
| Dec 8, 2025 | $25.44 | $25.44 | $25.44 | $25.44 | -0.33% | 1,755 |
| Dec 5, 2025 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | 459 |
| Dec 4, 2025 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Dec 3, 2025 | $25.52 | $25.52 | $25.52 | $25.52 | +0.16% | 1,322 |
| Dec 2, 2025 | $25.48 | $25.48 | $25.40 | $25.48 | +0.39% | 1,157 |
| Dec 1, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 232 |
| Nov 28, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 77 |
| Nov 26, 2025 | $25.27 | $25.38 | $25.27 | $25.38 | +0.32% | 1,030 |
| Nov 25, 2025 | $25.27 | $25.30 | $25.25 | $25.30 | +0.20% | 1,692 |
| Nov 24, 2025 | $25.30 | $25.30 | $25.25 | $25.25 | 0.00% | 1,647 |
| Nov 21, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | -0.07% | 265 |
| Nov 20, 2025 | $25.25 | $25.30 | $25.25 | $25.27 | +0.07% | 4,543 |
| Nov 19, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | -0.59% | 163 |
| Nov 18, 2025 | $25.40 | $25.40 | $25.40 | $25.40 | +0.59% | 580 |
| Nov 17, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 770 |
| Nov 14, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 24 |
| Nov 13, 2025 | $25.17 | $25.28 | $25.16 | $25.25 | +0.36% | 2,645 |
| Nov 12, 2025 | $25.16 | $25.16 | $25.16 | $25.16 | -0.16% | 1,780 |
| Nov 11, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | +0.40% | 1,789 |
| Nov 10, 2025 | $25.38 | $25.40 | $25.10 | $25.10 | -0.27% | 447 |
| Nov 7, 2025 | $25.17 | $25.40 | $25.13 | $25.17 | +0.16% | 4,519 |
| Nov 6, 2025 | $25.17 | $25.17 | $25.11 | $25.13 | -0.75% | 324 |
| Nov 5, 2025 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Nov 4, 2025 | $25.07 | $25.32 | $25.06 | $25.32 | +0.16% | 728 |
| Nov 3, 2025 | $25.28 | $25.28 | $25.28 | $25.28 | -0.08% | 303 |
| Oct 31, 2025 | $25.10 | $25.30 | $24.90 | $25.30 | +2.06% | 1,265 |
| Oct 30, 2025 | $25.15 | $25.15 | $24.70 | $24.79 | -1.24% | 16,170 |
| Oct 29, 2025 | $25.01 | $25.10 | $25.01 | $25.10 | -0.04% | 2,990 |
| Oct 28, 2025 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 114 |
| Oct 27, 2025 | $25.00 | $25.40 | $25.00 | $25.11 | -1.05% | 4,605 |
| Oct 24, 2025 | $25.27 | $25.38 | $25.27 | $25.38 | +1.21% | 219 |
| Oct 23, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | – |
| Oct 22, 2025 | $25.00 | $25.10 | $24.99 | $25.08 | +0.30% | 3,509 |
| Oct 21, 2025 | $25.01 | $25.01 | $25.00 | $25.00 | -0.08% | 1,217 |
| Oct 20, 2025 | $25.03 | $25.06 | $25.01 | $25.02 | – | 689 |
Seasonality
GECCH return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.0% | 0.8% | 1.9% | -0.5% | 1.0% | 1.1% | 0.8% | 0.6% | 0.6% | 0.3% | -0.0% | 1.4% |
| Months up | 1 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 2 of 2 | 2 of 2 | 2 of 2 | 2 of 3 | 1 of 2 | 2 of 2 |
| 2026 | 0.4% | 0.0% | 2.8% | 0.4% | 0.1% | 0.0% | 0.4% | 0.7% | 0.5% | -0.2% | ||
| 2025 | -0.4% | 1.6% | 1.1% | -1.4% | 1.9% | 2.1% | 1.3% | 0.5% | 0.7% | 0.2% | 0.3% | 1.1% |
| 2024 | 1.0% | -0.4% | 1.7% |