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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.80 | $24.90 | $24.70 | $24.89 | +0.36% | 23,710 |
| Oct 19, 2026 | $24.72 | $24.80 | $24.71 | $24.80 | +0.40% | 7,855 |
| Oct 12, 2026 | $25.08 | $25.08 | $24.70 | $24.70 | -1.00% | 2,590 |
| Oct 5, 2026 | $25.00 | $25.08 | $24.94 | $24.95 | -0.20% | 5,283 |
| Sep 28, 2026 | $24.85 | $25.00 | $24.85 | $25.00 | -0.60% | 2,193 |
| Sep 21, 2026 | $24.90 | $25.15 | $24.78 | $25.15 | +0.60% | 18,303 |
| Sep 14, 2026 | $25.22 | $25.41 | $24.94 | $25.00 | -0.99% | 9,608 |
| Sep 8, 2026 | $25.28 | $25.30 | $25.20 | $25.25 | -0.12% | 2,137 |
| Aug 31, 2026 | $25.32 | $25.37 | $25.25 | $25.28 | -0.16% | 1,949 |
| Aug 24, 2026 | $25.14 | $25.32 | $25.14 | $25.32 | +0.74% | 2,989 |
| Aug 17, 2026 | $25.32 | $25.32 | $25.00 | $25.14 | -0.26% | 10,123 |
| Aug 10, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 278 |
| Aug 3, 2026 | $25.14 | $25.32 | $25.06 | $25.20 | +0.24% | 3,435 |
| Jul 27, 2026 | $25.26 | $25.26 | $25.14 | $25.14 | -0.48% | 518 |
| Jul 20, 2026 | $25.18 | $25.26 | $25.07 | $25.26 | +0.18% | 2,554 |
| Jul 13, 2026 | $25.03 | $25.22 | $25.00 | $25.22 | +0.74% | 11,411 |
| Jul 6, 2026 | $25.03 | $25.10 | $24.91 | $25.03 | -0.16% | 6,548 |
| Jun 29, 2026 | $25.09 | $25.39 | $25.05 | $25.07 | 0.00% | 7,302 |
| Jun 22, 2026 | $25.00 | $25.40 | $24.94 | $25.07 | +0.50% | 5,459 |
| Jun 15, 2026 | $24.95 | $25.07 | $24.89 | $24.95 | -1.75% | 10,522 |
| Jun 8, 2026 | $25.20 | $25.39 | $25.17 | $25.39 | +0.63% | 3,802 |
| Jun 1, 2026 | $25.31 | $25.55 | $25.22 | $25.23 | -1.25% | 8,887 |
| May 26, 2026 | $25.22 | $25.62 | $25.15 | $25.55 | +1.33% | 13,164 |
| May 18, 2026 | $25.47 | $25.47 | $25.22 | $25.22 | -1.43% | 4,572 |
| May 11, 2026 | $25.39 | $25.90 | $25.27 | $25.58 | +1.39% | 3,569 |
| May 4, 2026 | $25.60 | $25.61 | $25.22 | $25.23 | -1.18% | 5,996 |
| Apr 27, 2026 | $25.32 | $25.88 | $25.30 | $25.53 | -1.43% | 2,484 |
| Apr 20, 2026 | $25.07 | $25.90 | $25.07 | $25.90 | +2.66% | 3,381 |
| Apr 13, 2026 | $25.10 | $25.23 | $25.10 | $25.23 | +0.52% | 2,070 |
| Apr 6, 2026 | $25.10 | $25.26 | $25.01 | $25.10 | -0.20% | 4,298 |
| Mar 30, 2026 | $25.10 | $25.45 | $25.10 | $25.15 | +0.20% | 2,355 |
| Mar 23, 2026 | $24.90 | $25.10 | $24.80 | $25.10 | -0.20% | 6,885 |
| Mar 16, 2026 | $25.28 | $25.28 | $24.90 | $25.15 | -0.60% | 6,800 |
| Mar 9, 2026 | $25.25 | $26.53 | $24.84 | $25.30 | +0.36% | 4,421 |
| Mar 2, 2026 | $25.25 | $25.35 | $25.21 | $25.21 | -0.16% | 3,844 |
| Feb 23, 2026 | $25.35 | $25.35 | $25.20 | $25.25 | -0.39% | 3,077 |
| Feb 17, 2026 | $25.29 | $25.36 | $25.25 | $25.35 | +0.60% | 5,696 |
| Feb 9, 2026 | $25.36 | $25.36 | $25.16 | $25.20 | -0.63% | 6,778 |
| Feb 2, 2026 | $25.30 | $25.36 | $25.20 | $25.36 | +0.44% | 9,609 |
| Jan 26, 2026 | $25.30 | $25.33 | $25.20 | $25.25 | -0.20% | 8,012 |
| Jan 20, 2026 | $25.25 | $25.33 | $25.25 | $25.30 | +0.20% | 2,042 |
| Jan 12, 2026 | $25.20 | $25.39 | $25.19 | $25.25 | +0.28% | 29,124 |
| Jan 5, 2026 | $25.14 | $25.21 | $25.14 | $25.18 | +0.12% | 4,891 |
| Dec 29, 2025 | $25.10 | $25.19 | $25.08 | $25.15 | -0.02% | 5,253 |
| Dec 22, 2025 | $25.19 | $25.29 | $25.10 | $25.16 | -0.14% | 7,232 |
| Dec 15, 2025 | $25.18 | $25.38 | $25.10 | $25.19 | -1.37% | 23,642 |
| Dec 8, 2025 | $25.44 | $25.61 | $25.32 | $25.54 | +0.08% | 18,805 |
| Dec 1, 2025 | $25.38 | $25.52 | $25.38 | $25.52 | +0.55% | 3,170 |
| Nov 24, 2025 | $25.30 | $25.38 | $25.25 | $25.38 | +0.51% | 4,446 |
| Nov 17, 2025 | $25.25 | $25.40 | $25.25 | $25.25 | 0.00% | 6,321 |
| Nov 10, 2025 | $25.38 | $25.40 | $25.10 | $25.25 | +0.32% | 6,685 |
| Nov 3, 2025 | $25.28 | $25.40 | $25.06 | $25.17 | -0.52% | 5,874 |
| Oct 27, 2025 | $25.00 | $25.40 | $24.70 | $25.30 | -0.31% | 25,144 |
| Oct 20, 2025 | $25.03 | $25.38 | $24.99 | $25.38 | -0.09% | 5,634 |
| Oct 13, 2025 | $25.00 | $25.40 | $24.99 | $25.40 | +1.48% | 2,551 |
| Oct 6, 2025 | $25.02 | $25.35 | $25.01 | $25.03 | -1.06% | 13,632 |
| Sep 29, 2025 | $25.11 | $25.37 | $24.93 | $25.30 | +0.67% | 27,625 |
| Sep 22, 2025 | $25.29 | $25.33 | $25.10 | $25.13 | +0.12% | 4,011 |
| Sep 15, 2025 | $25.16 | $25.40 | $25.10 | $25.10 | -1.88% | 8,990 |
| Sep 8, 2025 | $25.56 | $25.64 | $25.47 | $25.58 | +0.36% | 7,443 |
| Sep 2, 2025 | $25.52 | $25.52 | $25.32 | $25.49 | -0.35% | 9,983 |
| Aug 25, 2025 | $25.60 | $25.60 | $25.58 | $25.58 | -0.08% | 109 |
| Aug 18, 2025 | $25.58 | $25.60 | $25.27 | $25.60 | +0.95% | 5,357 |
| Aug 11, 2025 | $25.27 | $25.40 | $25.27 | $25.36 | +0.36% | 7,899 |
| Aug 4, 2025 | $25.53 | $25.53 | $25.26 | $25.27 | -0.71% | 1,201 |
| Jul 28, 2025 | $25.35 | $25.45 | $25.05 | $25.45 | +0.20% | 9,239 |
| Jul 21, 2025 | $25.33 | $25.50 | $25.16 | $25.40 | +0.59% | 13,273 |
| Jul 14, 2025 | $25.16 | $25.28 | $25.05 | $25.25 | +0.51% | 5,105 |
| Jul 7, 2025 | $25.13 | $25.22 | $24.89 | $25.12 | -0.15% | 13,619 |
| Jun 30, 2025 | $25.21 | $25.63 | $25.12 | $25.16 | +0.24% | 8,736 |
| Jun 23, 2025 | $25.05 | $25.13 | $25.05 | $25.10 | +0.20% | 13,414 |
| Jun 16, 2025 | $25.00 | $25.05 | $24.87 | $25.05 | +0.08% | 7,265 |
| Jun 9, 2025 | $25.25 | $25.34 | $25.03 | $25.03 | -0.71% | 34,273 |
| Jun 2, 2025 | $25.10 | $25.21 | $25.04 | $25.21 | +0.44% | 5,150 |
| May 26, 2025 | $25.03 | $25.25 | $25.03 | $25.10 | -0.24% | 7,271 |
| May 19, 2025 | $25.19 | $25.25 | $24.90 | $25.16 | -0.32% | 9,900 |
| May 12, 2025 | $25.18 | $25.24 | $24.78 | $25.24 | +1.77% | 5,606 |
| May 5, 2025 | $25.00 | $25.31 | $24.74 | $24.80 | -0.82% | 19,124 |
| Apr 28, 2025 | $24.61 | $25.04 | $24.60 | $25.01 | +0.02% | 20,029 |
| Apr 21, 2025 | $24.52 | $25.00 | $24.52 | $25.00 | +0.16% | 3,829 |
| Apr 14, 2025 | $24.45 | $24.96 | $24.40 | $24.96 | +2.25% | 5,203 |
| Apr 7, 2025 | $24.55 | $24.90 | $24.41 | $24.41 | -0.57% | 18,584 |
| Mar 31, 2025 | $24.99 | $25.00 | $24.55 | $24.55 | -1.60% | 11,618 |
| Mar 24, 2025 | $25.00 | $25.00 | $24.90 | $24.95 | -0.20% | 3,782 |
| Mar 17, 2025 | $24.88 | $25.00 | $24.73 | $25.00 | +0.04% | 17,034 |
| Mar 10, 2025 | $25.19 | $25.40 | $24.67 | $24.99 | -1.07% | 21,708 |
| Mar 3, 2025 | $25.10 | $25.26 | $25.00 | $25.26 | +0.08% | 15,694 |
| Feb 24, 2025 | $25.16 | $25.40 | $25.01 | $25.24 | +0.32% | 36,953 |
| Feb 18, 2025 | $25.15 | $25.21 | $25.00 | $25.16 | +0.16% | 27,590 |
| Feb 10, 2025 | $25.11 | $25.38 | $25.01 | $25.12 | +0.22% | 36,499 |
| Feb 3, 2025 | $24.85 | $25.11 | $24.80 | $25.07 | +0.86% | 42,258 |
| Jan 27, 2025 | $24.58 | $24.90 | $24.58 | $24.85 | +1.06% | 47,954 |
| Jan 21, 2025 | $24.55 | $24.69 | $24.48 | $24.59 | +0.16% | 25,171 |
| Jan 13, 2025 | $24.60 | $24.74 | $24.45 | $24.55 | 0.00% | 59,061 |
| Jan 6, 2025 | $24.92 | $24.92 | $24.39 | $24.55 | -1.60% | 100,552 |
| Dec 30, 2024 | $24.75 | $24.95 | $24.38 | $24.95 | +0.81% | 50,018 |
| Dec 23, 2024 | $24.79 | $24.95 | $24.70 | $24.75 | -0.16% | 22,805 |
| Dec 16, 2024 | $24.92 | $24.94 | $24.55 | $24.79 | -0.24% | 75,040 |
| Dec 9, 2024 | $25.35 | $25.44 | $24.85 | $24.85 | -2.20% | 30,196 |
| Dec 2, 2024 | $25.25 | $25.41 | $25.07 | $25.41 | +1.19% | 10,179 |
| Nov 25, 2024 | $25.15 | $25.25 | $25.07 | $25.11 | -0.47% | 4,242 |
| Nov 18, 2024 | $25.23 | $25.35 | $25.02 | $25.23 | -0.04% | 12,810 |
| Nov 11, 2024 | $25.20 | $25.30 | $25.15 | $25.24 | +0.06% | 17,856 |
| Nov 4, 2024 | $25.20 | $25.23 | $25.16 | $25.23 | +0.10% | 12,442 |
| Oct 28, 2024 | $25.23 | $25.23 | $25.01 | $25.20 | +0.32% | 16,476 |
| Oct 21, 2024 | $25.02 | $25.20 | $25.00 | $25.12 | -0.53% | 19,858 |
| Oct 14, 2024 | $24.97 | $25.26 | $24.95 | $25.26 | +1.22% | 47,025 |
| Oct 7, 2024 | $25.16 | $25.20 | $24.90 | $24.95 | -0.16% | 94,983 |
| Sep 30, 2024 | $24.92 | $25.27 | $24.85 | $24.99 | +0.44% | 107,715 |
| Sep 26, 2024 | $24.85 | $24.97 | $24.80 | $24.88 | – | 123,247 |
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% |