Great Elm Capital Corp. (GECCI) stock
GECCINasdaqFiscal year ends December 31Also trades as GECC, GECCG, GECCH
$25.14−0.02 (-0.08%)
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
$25.14
-0.08% on the day
52-week range
$24.95 – $27.35
-8.1% from the high
Change over 52 weeks
-0.6%
From $25.30 on Oct 30, 2025
Average volume
2,166
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.16 | $25.17 | $25.14 | $25.14 | -0.08% | 2,293 |
| Oct 29, 2026 | $25.16 | $25.16 | $25.14 | $25.16 | +0.04% | 10,863 |
| Oct 28, 2026 | $25.16 | $25.20 | $25.09 | $25.15 | +0.56% | 37,336 |
| Oct 27, 2026 | $25.06 | $25.10 | $25.01 | $25.01 | +0.10% | 16,249 |
| Oct 26, 2026 | $25.02 | $25.02 | $24.98 | $24.98 | -0.14% | 1,533 |
| Oct 23, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | -0.16% | 169 |
| Oct 22, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 40 |
| Oct 21, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 49 |
| Oct 20, 2026 | $25.03 | $25.09 | $25.03 | $25.06 | +0.08% | 2,798 |
| Oct 19, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | -0.14% | 592 |
| Oct 16, 2026 | $25.04 | $25.08 | $25.04 | $25.08 | -0.02% | 1,211 |
| Oct 15, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | – |
| Oct 14, 2026 | $25.10 | $25.14 | $25.08 | $25.08 | +0.04% | 11,245 |
| Oct 13, 2026 | $25.01 | $25.07 | $25.00 | $25.07 | +0.04% | 5,402 |
| Oct 12, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | +0.00% | 270 |
| Oct 9, 2026 | $25.06 | $25.06 | $25.04 | $25.06 | +0.06% | 3,746 |
| Oct 8, 2026 | $25.06 | $25.06 | $25.05 | $25.05 | +0.18% | 7,412 |
| Oct 7, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.14% | 957 |
| Oct 6, 2026 | $25.04 | $25.05 | $25.04 | $25.04 | +0.02% | 1,039 |
| Oct 5, 2026 | $25.04 | $25.05 | $25.03 | $25.03 | +0.02% | 1,640 |
| Oct 2, 2026 | $25.03 | $25.03 | $25.00 | $25.03 | -0.10% | 743 |
| Oct 1, 2026 | $25.00 | $25.05 | $24.97 | $25.05 | +0.18% | 2,393 |
| Sep 30, 2026 | $25.02 | $25.02 | $25.01 | $25.01 | -0.06% | 831 |
| Sep 29, 2026 | $24.99 | $25.02 | $24.98 | $25.02 | +0.12% | 1,246 |
| Sep 28, 2026 | $25.02 | $25.02 | $24.99 | $24.99 | -0.20% | 1,018 |
| Sep 25, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +0.16% | 4,049 |
| Sep 24, 2026 | $25.03 | $25.04 | $25.00 | $25.00 | 0.00% | 717 |
| Sep 23, 2026 | $25.03 | $25.04 | $25.00 | $25.00 | 0.00% | 2,543 |
| Sep 22, 2026 | $25.04 | $25.04 | $25.00 | $25.00 | -0.16% | 3,751 |
| Sep 21, 2026 | $25.04 | $25.04 | $25.01 | $25.04 | 0.00% | 580 |
| Sep 18, 2026 | $25.13 | $25.14 | $25.04 | $25.04 | -0.44% | 1,523 |
| Sep 17, 2026 | $25.03 | $25.15 | $25.03 | $25.15 | +0.52% | 919 |
| Sep 16, 2026 | $25.08 | $25.09 | $25.00 | $25.02 | +0.04% | 2,702 |
| Sep 15, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | -1.92% | 336 |
| Sep 14, 2026 | $25.54 | $27.35 | $25.46 | $25.50 | +0.20% | 3,984 |
| Sep 11, 2026 | $25.54 | $25.54 | $25.45 | $25.45 | +0.57% | 1,107 |
| Sep 10, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Sep 9, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Sep 8, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | 95 |
| Sep 4, 2026 | $25.39 | $25.39 | $25.31 | $25.31 | +0.02% | 1,658 |
| Sep 3, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Sep 2, 2026 | $25.26 | $25.30 | $25.22 | $25.30 | +0.04% | 11,300 |
| Sep 1, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 77 |
| Aug 31, 2026 | $25.26 | $25.29 | $25.26 | $25.29 | +0.12% | 6,587 |
| Aug 28, 2026 | $25.26 | $25.27 | $25.26 | $25.26 | -0.35% | 15,519 |
| Aug 27, 2026 | $25.35 | $25.35 | $25.33 | $25.35 | -0.12% | 2,202 |
| Aug 26, 2026 | $25.30 | $25.38 | $25.30 | $25.38 | +0.13% | 1,857 |
| Aug 25, 2026 | $25.34 | $25.35 | $25.30 | $25.35 | +0.19% | 808 |
| Aug 24, 2026 | $25.29 | $25.30 | $25.29 | $25.30 | -0.32% | 292 |
| Aug 21, 2026 | $25.42 | $25.42 | $25.38 | $25.38 | +0.36% | 1,113 |
| Aug 20, 2026 | $25.29 | $25.34 | $25.29 | $25.29 | -0.12% | 772 |
| Aug 19, 2026 | $25.35 | $25.35 | $25.24 | $25.32 | -0.11% | 5,105 |
| Aug 18, 2026 | $25.43 | $25.43 | $25.30 | $25.35 | +0.11% | 800 |
| Aug 17, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | 41 |
| Aug 14, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +0.00% | 792 |
| Aug 13, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | 71 |
| Aug 12, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | 19 |
| Aug 11, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +0.04% | 426 |
| Aug 10, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | -0.08% | 618 |
| Aug 7, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | 0.00% | – |
| Aug 6, 2026 | $25.20 | $25.37 | $25.20 | $25.33 | +0.09% | 591 |
| Aug 5, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | 25 |
| Aug 4, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Aug 3, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Jul 31, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Jul 30, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | +0.46% | 235 |
| Jul 29, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 2 |
| Jul 28, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | -0.04% | 1,121 |
| Jul 27, 2026 | $25.22 | $25.22 | $25.20 | $25.20 | -0.36% | 800 |
| Jul 24, 2026 | $25.30 | $25.30 | $25.29 | $25.29 | -0.10% | 1,164 |
| Jul 23, 2026 | $25.30 | $25.31 | $25.30 | $25.31 | +0.49% | 516 |
| Jul 22, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 537 |
| Jul 21, 2026 | $25.16 | $25.19 | $25.16 | $25.19 | 0.00% | 916 |
| Jul 20, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 72 |
| Jul 17, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 3 |
| Jul 16, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | -0.12% | 422 |
| Jul 15, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 2 |
| Jul 14, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 26 |
| Jul 13, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 2 |
| Jul 10, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +0.16% | 611 |
| Jul 9, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 45 |
| Jul 8, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 2 |
| Jul 7, 2026 | $25.12 | $25.18 | $25.12 | $25.18 | +0.44% | 1,683 |
| Jul 6, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 3 |
| Jul 2, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 5 |
| Jul 1, 2026 | $25.10 | $25.10 | $25.02 | $25.07 | -0.49% | 1,142 |
| Jun 30, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +0.27% | 196 |
| Jun 29, 2026 | $25.16 | $25.16 | $25.13 | $25.13 | +0.22% | 959 |
| Jun 26, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.40% | 217 |
| Jun 25, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | -0.54% | 240 |
| Jun 24, 2026 | $25.21 | $25.21 | $25.11 | $25.11 | -0.18% | 865 |
| Jun 23, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 10 |
| Jun 22, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 37 |
| Jun 18, 2026 | $25.15 | $25.15 | $25.09 | $25.15 | -0.12% | 1,978 |
| Jun 17, 2026 | $25.22 | $25.22 | $25.18 | $25.18 | +0.04% | 566 |
| Jun 16, 2026 | $25.16 | $25.17 | $25.16 | $25.17 | -1.60% | 355 |
| Jun 15, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | 0.00% | 712 |
| Jun 12, 2026 | $25.45 | $25.58 | $25.45 | $25.58 | +1.03% | 4,856 |
| Jun 11, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Jun 10, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Jun 9, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Jun 8, 2026 | $25.32 | $25.39 | $25.32 | $25.32 | -0.41% | 1,538 |
| Jun 5, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | +0.14% | 263 |
| Jun 4, 2026 | $25.39 | $25.42 | $25.34 | $25.39 | +0.28% | 1,825 |
| Jun 3, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | -0.41% | 160 |
| Jun 2, 2026 | $25.45 | $25.45 | $25.43 | $25.43 | +0.26% | 2,049 |
| Jun 1, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | -0.35% | 269 |
| May 29, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 4,058 |
| May 28, 2026 | $25.45 | $25.45 | $25.43 | $25.45 | +0.20% | 2,527 |
| May 27, 2026 | $25.35 | $25.45 | $25.34 | $25.40 | +0.16% | 5,107 |
| May 26, 2026 | $25.45 | $25.45 | $25.36 | $25.36 | -0.35% | 2,455 |
| May 22, 2026 | $25.44 | $25.45 | $25.36 | $25.45 | 0.00% | 5,979 |
| May 21, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | +0.32% | 150 |
| May 20, 2026 | $25.37 | $25.37 | $25.33 | $25.37 | +0.14% | 877 |
| May 19, 2026 | $25.34 | $25.41 | $25.34 | $25.34 | +0.10% | 1,721 |
| May 18, 2026 | $25.34 | $25.34 | $25.31 | $25.31 | -0.43% | 1,937 |
| May 15, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | +0.07% | 460 |
| May 14, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +0.20% | 169 |
| May 13, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 1 |
| May 12, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 10 |
| May 11, 2026 | $25.40 | $25.42 | $25.35 | $25.35 | +0.20% | 4,437 |
| May 8, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 111 |
| May 7, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +0.20% | 200 |
| May 6, 2026 | $25.26 | $25.26 | $25.25 | $25.25 | -0.04% | 881 |
| May 5, 2026 | $25.26 | $25.31 | $25.24 | $25.26 | +0.04% | 2,119 |
| May 4, 2026 | $25.32 | $25.32 | $25.25 | $25.25 | -0.67% | 1,342 |
| May 1, 2026 | $25.34 | $25.42 | $25.34 | $25.42 | +0.55% | 2,713 |
| Apr 30, 2026 | $25.23 | $25.28 | $25.21 | $25.28 | -0.28% | 4,582 |
| Apr 29, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | – |
| Apr 28, 2026 | $25.45 | $25.45 | $25.22 | $25.35 | -0.39% | 2,943 |
| Apr 27, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 610 |
| Apr 24, 2026 | $25.42 | $25.45 | $25.33 | $25.45 | +0.59% | 1,288 |
| Apr 23, 2026 | $25.34 | $25.48 | $25.30 | $25.30 | -0.78% | 1,620 |
| Apr 22, 2026 | $25.38 | $25.50 | $25.32 | $25.50 | +0.35% | 3,967 |
| Apr 21, 2026 | $25.28 | $25.45 | $25.28 | $25.41 | +0.32% | 5,159 |
| Apr 20, 2026 | $25.41 | $25.41 | $25.14 | $25.33 | +0.88% | 3,356 |
| Apr 17, 2026 | $25.12 | $25.12 | $25.07 | $25.11 | -1.02% | 2,850 |
| Apr 16, 2026 | $25.39 | $25.39 | $25.05 | $25.37 | -0.08% | 1,357 |
| Apr 15, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 129 |
| Apr 14, 2026 | $25.20 | $25.39 | $25.20 | $25.39 | 0.00% | 454 |
| Apr 13, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +0.36% | 154 |
| Apr 10, 2026 | $25.05 | $25.30 | $25.03 | $25.30 | +0.36% | 2,131 |
| Apr 9, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | 4 |
| Apr 8, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | 58 |
| Apr 7, 2026 | $25.18 | $25.21 | $25.18 | $25.21 | -1.10% | 562 |
| Apr 6, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | – |
| Apr 2, 2026 | $25.22 | $25.50 | $25.22 | $25.49 | +1.03% | 3,003 |
| Apr 1, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 19 |
| Mar 31, 2026 | $25.10 | $25.23 | $25.10 | $25.23 | -0.04% | 1,026 |
| Mar 30, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +0.04% | 2,442 |
| Mar 27, 2026 | $25.00 | $25.23 | $24.95 | $25.23 | +0.92% | 1,692 |
| Mar 26, 2026 | $25.04 | $25.04 | $25.00 | $25.00 | -0.44% | 535 |
| Mar 25, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | – |
| Mar 24, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | -0.48% | 437 |
| Mar 23, 2026 | $25.10 | $25.25 | $25.00 | $25.23 | +0.92% | 3,949 |
| Mar 20, 2026 | $25.29 | $25.29 | $25.00 | $25.00 | -1.11% | 1,563 |
| Mar 19, 2026 | $25.01 | $25.50 | $25.01 | $25.28 | +0.84% | 5,199 |
| Mar 18, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | – |
| Mar 17, 2026 | $24.97 | $25.07 | $24.97 | $25.07 | +0.40% | 1,051 |
| Mar 16, 2026 | $24.97 | $25.04 | $24.97 | $24.97 | +0.04% | 2,355 |
| Mar 13, 2026 | $25.01 | $25.04 | $24.95 | $24.96 | -1.34% | 11,411 |
| Mar 12, 2026 | $25.43 | $25.43 | $25.28 | $25.30 | -0.47% | 566 |
| Mar 11, 2026 | $25.31 | $25.45 | $25.28 | $25.42 | 0.00% | 951 |
| Mar 10, 2026 | $25.47 | $25.47 | $25.42 | $25.42 | -0.31% | 917 |
| Mar 9, 2026 | $25.29 | $25.63 | $25.28 | $25.50 | +0.24% | 9,650 |
| Mar 6, 2026 | $25.44 | $25.44 | $25.44 | $25.44 | 0.00% | – |
| Mar 5, 2026 | $25.40 | $25.44 | $25.36 | $25.44 | +0.16% | 821 |
| Mar 4, 2026 | $25.32 | $25.40 | $25.32 | $25.40 | -0.08% | 703 |
| Mar 3, 2026 | $25.27 | $25.42 | $25.25 | $25.42 | +0.08% | 1,611 |
| Mar 2, 2026 | $25.25 | $25.40 | $25.25 | $25.40 | +0.24% | 250 |
| Feb 27, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | 0.00% | – |
| Feb 26, 2026 | $25.40 | $25.40 | $25.34 | $25.34 | -0.15% | 2,461 |
| Feb 25, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | -0.13% | 363 |
| Feb 24, 2026 | $25.40 | $25.41 | $25.40 | $25.41 | +0.16% | 554 |
| Feb 23, 2026 | $25.38 | $25.38 | $25.36 | $25.37 | -0.04% | 1,584 |
| Feb 20, 2026 | $25.40 | $25.40 | $25.38 | $25.38 | 0.00% | 1,657 |
| Feb 19, 2026 | $25.30 | $25.39 | $25.30 | $25.38 | +0.01% | 2,861 |
| Feb 18, 2026 | $25.27 | $25.38 | $25.27 | $25.38 | +0.25% | 12,270 |
| Feb 17, 2026 | $25.28 | $25.32 | $25.28 | $25.32 | +0.18% | 1,007 |
| Feb 13, 2026 | $25.25 | $25.30 | $25.25 | $25.27 | +0.08% | 1,401 |
| Feb 12, 2026 | $25.25 | $25.30 | $25.25 | $25.25 | 0.00% | 13,172 |
| Feb 11, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | -0.10% | 298 |
| Feb 10, 2026 | $25.20 | $25.30 | $25.20 | $25.28 | -0.06% | 1,273 |
| Feb 9, 2026 | $25.20 | $25.30 | $25.20 | $25.29 | +0.36% | 1,466 |
| Feb 6, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 2,419 |
| Feb 5, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.07% | 129 |
| Feb 4, 2026 | $25.18 | $25.19 | $25.18 | $25.18 | -0.03% | 509 |
| Feb 3, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | -0.04% | 332 |
| Feb 2, 2026 | $25.16 | $25.20 | $25.16 | $25.20 | -0.18% | 2,527 |
| Jan 30, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.34% | 124 |
| Jan 29, 2026 | $25.23 | $25.24 | $25.16 | $25.16 | -0.40% | 1,652 |
| Jan 28, 2026 | $25.21 | $25.26 | $25.21 | $25.26 | +0.20% | 2,040 |
| Jan 27, 2026 | $25.20 | $25.26 | $25.20 | $25.21 | +0.04% | 600 |
| Jan 26, 2026 | $25.25 | $25.25 | $25.20 | $25.20 | 0.00% | 1,434 |
| Jan 23, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.20% | 206 |
| Jan 22, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Jan 21, 2026 | $25.20 | $25.25 | $25.15 | $25.15 | -0.24% | 2,446 |
| Jan 20, 2026 | $25.17 | $25.21 | $25.15 | $25.21 | 0.00% | 4,433 |
| Jan 16, 2026 | $25.25 | $25.25 | $25.17 | $25.21 | -0.16% | 755 |
| Jan 15, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Jan 14, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Jan 13, 2026 | $25.15 | $25.28 | $25.14 | $25.25 | +0.09% | 11,953 |
| Jan 12, 2026 | $25.18 | $25.23 | $25.16 | $25.23 | +0.15% | 3,791 |
| Jan 9, 2026 | $25.20 | $25.27 | $25.19 | $25.19 | +0.36% | 15,730 |
| Jan 8, 2026 | $25.12 | $25.24 | $25.10 | $25.10 | -0.08% | 73,142 |
| Jan 7, 2026 | $25.13 | $25.13 | $25.12 | $25.12 | 0.00% | 5,818 |
| Jan 6, 2026 | $25.13 | $25.13 | $25.08 | $25.12 | -0.08% | 9,736 |
| Jan 5, 2026 | $25.15 | $25.15 | $25.14 | $25.14 | -0.03% | 3,358 |
| Jan 2, 2026 | $25.15 | $25.17 | $25.13 | $25.15 | +0.10% | 3,909 |
| Dec 31, 2025 | $25.12 | $25.12 | $25.12 | $25.12 | -0.23% | 408 |
| Dec 30, 2025 | $25.18 | $25.18 | $25.18 | $25.18 | +0.44% | 246 |
| Dec 29, 2025 | $25.07 | $25.07 | $25.07 | $25.07 | -0.40% | 1,940 |
| Dec 26, 2025 | $25.17 | $25.17 | $25.17 | $25.17 | -0.20% | 208 |
| Dec 24, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | – |
| Dec 23, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 54 |
| Dec 22, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | – |
| Dec 19, 2025 | $25.20 | $25.22 | $25.20 | $25.22 | +0.16% | 1,708 |
| Dec 18, 2025 | $25.18 | $25.18 | $25.18 | $25.18 | +0.04% | 462 |
| Dec 17, 2025 | $25.17 | $25.17 | $25.17 | $25.17 | 0.00% | – |
| Dec 16, 2025 | $25.19 | $25.20 | $25.17 | $25.17 | 0.00% | 6,501 |
| Dec 15, 2025 | $25.23 | $25.23 | $25.16 | $25.17 | -1.60% | 599 |
| Dec 12, 2025 | $25.55 | $25.58 | $25.51 | $25.58 | +0.35% | 1,046 |
| Dec 11, 2025 | $25.51 | $25.51 | $25.49 | $25.49 | -0.39% | 526 |
| Dec 10, 2025 | $25.55 | $25.59 | $25.55 | $25.59 | +0.27% | 704 |
| Dec 9, 2025 | $25.55 | $25.57 | $25.52 | $25.52 | +0.24% | 3,252 |
| Dec 8, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | -0.35% | 196 |
| Dec 5, 2025 | $25.49 | $25.55 | $25.49 | $25.55 | +0.19% | 831 |
| Dec 4, 2025 | $25.55 | $25.55 | $25.43 | $25.50 | -0.15% | 5,972 |
| Dec 3, 2025 | $25.52 | $25.54 | $25.52 | $25.54 | +0.04% | 475 |
| Dec 2, 2025 | $25.53 | $25.53 | $25.53 | $25.53 | +0.39% | 457 |
| Dec 1, 2025 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 110 |
| Nov 28, 2025 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 105 |
| Nov 26, 2025 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 10 |
| Nov 25, 2025 | $25.45 | $25.46 | $25.43 | $25.43 | -0.27% | 1,197 |
| Nov 24, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Nov 21, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | +0.04% | 1,379 |
| Nov 20, 2025 | $25.35 | $25.49 | $25.35 | $25.49 | +0.55% | 2,996 |
| Nov 19, 2025 | $25.35 | $25.40 | $25.30 | $25.35 | -0.39% | 4,780 |
| Nov 18, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | +0.20% | 581 |
| Nov 17, 2025 | $25.30 | $25.40 | $25.30 | $25.40 | +0.39% | 1,003 |
| Nov 14, 2025 | $25.30 | $25.37 | $25.30 | $25.30 | +0.00% | 701 |
| Nov 13, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 101 |
| Nov 12, 2025 | $25.31 | $25.31 | $25.30 | $25.30 | -0.19% | 625 |
| Nov 11, 2025 | $25.30 | $25.35 | $25.30 | $25.35 | +0.39% | 1,898 |
| Nov 10, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 63 |
| Nov 7, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Nov 6, 2025 | $25.20 | $25.25 | $25.20 | $25.25 | +0.20% | 1,323 |
| Nov 5, 2025 | $25.25 | $25.25 | $25.20 | $25.20 | -0.71% | 490 |
| Nov 4, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 216 |
| Nov 3, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | +0.44% | 232 |
| Oct 31, 2025 | $25.35 | $25.35 | $25.27 | $25.27 | -0.12% | 594 |
| Oct 30, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 133 |
| Oct 29, 2025 | $25.21 | $25.30 | $25.21 | $25.30 | -0.12% | 2,290 |
| Oct 28, 2025 | $25.33 | $25.33 | $25.33 | $25.33 | -0.24% | 400 |
| Oct 27, 2025 | $25.33 | $25.42 | $25.33 | $25.39 | +0.36% | 3,619 |
| Oct 24, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 48 |
| Oct 23, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 103 |
| Oct 22, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Oct 21, 2025 | $25.53 | $25.54 | $25.30 | $25.30 | +0.08% | 2,106 |
| Oct 20, 2025 | $25.47 | $25.53 | $25.28 | $25.28 | – | 666 |
Seasonality
GECCI 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 | 0.3% | 0.2% | 1.8% | 0.3% | 0.6% | 1.6% | 0.3% | 0.9% | 1.3% | -0.0% | 0.5% | 1.3% |
| Months up | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 2 of 3 | 3 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 1 of 3 | 2 of 2 | 2 of 2 |
| 2026 | 0.5% | 0.4% | 1.7% | 0.2% | 0.7% | 1.1% | 0.4% | -0.1% | 1.0% | 0.5% | ||
| 2025 | 0.1% | -0.0% | 1.8% | 0.3% | -0.0% | 1.5% | 0.8% | 1.5% | 0.8% | -0.2% | 0.6% | 0.9% |
| 2024 | 1.2% | 2.3% | -0.5% | 1.2% | 2.1% | -0.5% | 0.3% | 1.6% |