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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.02 | $25.20 | $24.98 | $25.14 | +0.48% | 68,274 |
| Oct 19, 2026 | $25.04 | $25.09 | $25.02 | $25.02 | -0.22% | 3,648 |
| Oct 12, 2026 | $25.06 | $25.14 | $25.00 | $25.08 | +0.06% | 18,128 |
| Oct 5, 2026 | $25.04 | $25.06 | $25.00 | $25.06 | +0.14% | 14,794 |
| Sep 28, 2026 | $25.02 | $25.05 | $24.97 | $25.03 | -0.06% | 6,231 |
| Sep 21, 2026 | $25.04 | $25.04 | $25.00 | $25.04 | 0.00% | 11,640 |
| Sep 14, 2026 | $25.54 | $27.35 | $25.00 | $25.04 | -1.61% | 9,464 |
| Sep 8, 2026 | $25.31 | $25.54 | $25.31 | $25.45 | +0.57% | 1,202 |
| Aug 31, 2026 | $25.26 | $25.39 | $25.22 | $25.31 | +0.18% | 19,622 |
| Aug 24, 2026 | $25.29 | $25.38 | $25.26 | $25.26 | -0.47% | 20,678 |
| Aug 17, 2026 | $25.32 | $25.43 | $25.24 | $25.38 | +0.24% | 7,831 |
| Aug 10, 2026 | $25.31 | $25.32 | $25.31 | $25.32 | -0.04% | 1,926 |
| Aug 3, 2026 | $25.31 | $25.37 | $25.20 | $25.33 | +0.09% | 616 |
| Jul 27, 2026 | $25.22 | $25.31 | $25.19 | $25.31 | +0.06% | 2,158 |
| Jul 20, 2026 | $25.19 | $25.31 | $25.16 | $25.29 | +0.40% | 3,205 |
| Jul 13, 2026 | $25.22 | $25.22 | $25.19 | $25.19 | -0.12% | 455 |
| Jul 6, 2026 | $25.07 | $25.22 | $25.07 | $25.22 | +0.60% | 2,344 |
| Jun 29, 2026 | $25.16 | $25.19 | $25.02 | $25.07 | 0.00% | 2,302 |
| Jun 22, 2026 | $25.15 | $25.21 | $24.97 | $25.07 | -0.32% | 1,369 |
| Jun 15, 2026 | $25.58 | $25.58 | $25.09 | $25.15 | -1.68% | 3,611 |
| Jun 8, 2026 | $25.32 | $25.58 | $25.32 | $25.58 | +0.61% | 6,394 |
| Jun 1, 2026 | $25.36 | $25.45 | $25.32 | $25.43 | -0.10% | 4,566 |
| May 26, 2026 | $25.45 | $25.45 | $25.34 | $25.45 | -0.00% | 14,147 |
| May 18, 2026 | $25.34 | $25.45 | $25.31 | $25.45 | +0.12% | 10,664 |
| May 11, 2026 | $25.40 | $25.42 | $25.35 | $25.42 | +0.47% | 5,077 |
| May 4, 2026 | $25.32 | $25.32 | $25.24 | $25.30 | -0.47% | 4,653 |
| Apr 27, 2026 | $25.45 | $25.45 | $25.21 | $25.42 | -0.12% | 10,848 |
| Apr 20, 2026 | $25.41 | $25.50 | $25.14 | $25.45 | +1.35% | 15,390 |
| Apr 13, 2026 | $25.39 | $25.39 | $25.05 | $25.11 | -0.75% | 4,944 |
| Apr 6, 2026 | $25.49 | $25.49 | $25.03 | $25.30 | -0.75% | 2,755 |
| Mar 30, 2026 | $25.24 | $25.50 | $25.10 | $25.49 | +1.03% | 6,490 |
| Mar 23, 2026 | $25.10 | $25.25 | $24.95 | $25.23 | +0.92% | 6,613 |
| Mar 16, 2026 | $24.97 | $25.50 | $24.97 | $25.00 | +0.16% | 10,168 |
| Mar 9, 2026 | $25.29 | $25.63 | $24.95 | $24.96 | -1.89% | 23,495 |
| Mar 2, 2026 | $25.25 | $25.44 | $25.25 | $25.44 | +0.39% | 3,385 |
| Feb 23, 2026 | $25.38 | $25.41 | $25.34 | $25.34 | -0.16% | 4,962 |
| Feb 17, 2026 | $25.28 | $25.40 | $25.27 | $25.38 | +0.44% | 17,795 |
| Feb 9, 2026 | $25.20 | $25.30 | $25.20 | $25.27 | +0.28% | 17,610 |
| Feb 2, 2026 | $25.16 | $25.20 | $25.16 | $25.20 | -0.18% | 5,916 |
| Jan 26, 2026 | $25.25 | $25.26 | $25.16 | $25.25 | +0.18% | 5,850 |
| Jan 20, 2026 | $25.17 | $25.25 | $25.15 | $25.20 | -0.04% | 7,085 |
| Jan 12, 2026 | $25.18 | $25.28 | $25.14 | $25.21 | +0.08% | 16,499 |
| Jan 5, 2026 | $25.15 | $25.27 | $25.08 | $25.19 | +0.17% | 107,784 |
| Dec 29, 2025 | $25.07 | $25.18 | $25.07 | $25.15 | -0.09% | 6,503 |
| Dec 22, 2025 | $25.22 | $25.22 | $25.17 | $25.17 | -0.20% | 262 |
| Dec 15, 2025 | $25.23 | $25.23 | $25.16 | $25.22 | -1.41% | 9,270 |
| Dec 8, 2025 | $25.46 | $25.59 | $25.46 | $25.58 | +0.12% | 5,724 |
| Dec 1, 2025 | $25.43 | $25.55 | $25.43 | $25.55 | +0.47% | 7,845 |
| Nov 24, 2025 | $25.50 | $25.50 | $25.43 | $25.43 | -0.27% | 1,312 |
| Nov 17, 2025 | $25.30 | $25.50 | $25.30 | $25.50 | +0.79% | 10,739 |
| Nov 10, 2025 | $25.25 | $25.37 | $25.25 | $25.30 | +0.20% | 3,388 |
| Nov 3, 2025 | $25.38 | $25.38 | $25.20 | $25.25 | -0.08% | 2,261 |
| Oct 27, 2025 | $25.33 | $25.42 | $25.21 | $25.27 | -0.12% | 7,036 |
| Oct 20, 2025 | $25.47 | $25.54 | $25.28 | $25.30 | -0.78% | 2,923 |
| Oct 13, 2025 | $25.40 | $25.53 | $25.16 | $25.50 | +0.35% | 19,285 |
| Oct 6, 2025 | $25.31 | $25.50 | $25.25 | $25.41 | +0.40% | 13,421 |
| Sep 29, 2025 | $25.31 | $25.46 | $25.22 | $25.31 | -0.00% | 13,323 |
| Sep 22, 2025 | $25.52 | $25.52 | $25.30 | $25.31 | -0.82% | 618 |
| Sep 15, 2025 | $25.41 | $25.60 | $25.30 | $25.52 | -0.74% | 6,357 |
| Sep 8, 2025 | $25.58 | $25.72 | $25.57 | $25.71 | +0.49% | 14,891 |
| Sep 2, 2025 | $25.65 | $25.66 | $25.59 | $25.59 | -0.25% | 13,216 |
| Aug 25, 2025 | $25.64 | $25.65 | $25.64 | $25.65 | +0.01% | 562 |
| Aug 18, 2025 | $25.57 | $25.65 | $25.52 | $25.65 | +0.58% | 2,582 |
| Aug 11, 2025 | $25.45 | $25.65 | $25.35 | $25.50 | +0.44% | 17,806 |
| Aug 4, 2025 | $25.37 | $25.45 | $25.30 | $25.39 | +0.07% | 3,561 |
| Jul 28, 2025 | $25.31 | $25.44 | $25.28 | $25.37 | -0.28% | 1,356 |
| Jul 21, 2025 | $25.35 | $25.44 | $25.35 | $25.44 | +0.36% | 318 |
| Jul 14, 2025 | $25.26 | $25.39 | $25.19 | $25.35 | +0.64% | 10,125 |
| Jul 7, 2025 | $25.15 | $25.21 | $25.12 | $25.19 | +0.04% | 6,384 |
| Jun 30, 2025 | $25.07 | $25.18 | $25.07 | $25.18 | +0.52% | 4,655 |
| Jun 23, 2025 | $24.98 | $25.15 | $24.98 | $25.05 | +0.28% | 4,265 |
| Jun 16, 2025 | $24.98 | $24.98 | $24.87 | $24.98 | 0.00% | 4,090 |
| Jun 9, 2025 | $25.38 | $25.48 | $24.92 | $24.98 | -1.26% | 4,520 |
| Jun 2, 2025 | $25.22 | $25.35 | $25.22 | $25.30 | +0.32% | 1,174 |
| May 26, 2025 | $25.16 | $25.37 | $25.16 | $25.22 | +0.24% | 5,595 |
| May 19, 2025 | $25.14 | $25.36 | $25.14 | $25.16 | +0.40% | 2,373 |
| May 12, 2025 | $25.14 | $25.38 | $25.06 | $25.06 | -0.56% | 5,800 |
| May 5, 2025 | $25.18 | $25.20 | $25.18 | $25.20 | -0.12% | 2,108 |
| Apr 28, 2025 | $24.93 | $25.23 | $24.92 | $25.23 | +0.92% | 1,905 |
| Apr 21, 2025 | $24.89 | $25.04 | $24.89 | $25.00 | +0.64% | 2,718 |
| Apr 14, 2025 | $24.93 | $25.01 | $24.80 | $24.84 | -0.84% | 4,181 |
| Apr 7, 2025 | $24.95 | $25.32 | $24.75 | $25.05 | +0.11% | 18,602 |
| Mar 31, 2025 | $25.15 | $25.35 | $24.95 | $25.02 | -0.51% | 11,325 |
| Mar 24, 2025 | $25.19 | $25.19 | $25.09 | $25.15 | -0.12% | 2,681 |
| Mar 17, 2025 | $25.20 | $25.22 | $24.97 | $25.18 | +0.68% | 3,925 |
| Mar 10, 2025 | $25.32 | $25.43 | $25.00 | $25.01 | -1.54% | 5,181 |
| Mar 3, 2025 | $25.34 | $25.46 | $25.25 | $25.40 | +0.67% | 48,361 |
| Feb 24, 2025 | $25.40 | $25.46 | $25.10 | $25.23 | -0.67% | 13,122 |
| Feb 18, 2025 | $25.37 | $25.40 | $25.31 | $25.40 | +0.36% | 1,571 |
| Feb 10, 2025 | $25.30 | $25.38 | $25.25 | $25.31 | +0.24% | 2,805 |
| Feb 3, 2025 | $25.24 | $25.31 | $25.24 | $25.25 | +0.04% | 8,743 |
| Jan 27, 2025 | $25.18 | $25.25 | $25.11 | $25.24 | +0.64% | 5,662 |
| Jan 21, 2025 | $25.05 | $25.20 | $25.05 | $25.08 | -0.04% | 2,749 |
| Jan 13, 2025 | $25.06 | $25.21 | $25.06 | $25.09 | +0.12% | 3,199 |
| Jan 6, 2025 | $25.10 | $25.10 | $25.06 | $25.06 | -0.33% | 1,747 |
| Dec 30, 2024 | $25.16 | $25.22 | $25.10 | $25.14 | -0.03% | 2,970 |
| Dec 23, 2024 | $25.19 | $25.19 | $25.11 | $25.15 | +0.40% | 5,705 |
| Dec 16, 2024 | $25.11 | $25.14 | $25.05 | $25.05 | -0.04% | 5,584 |
| Dec 9, 2024 | $25.38 | $25.42 | $24.96 | $25.06 | -0.99% | 15,818 |
| Dec 2, 2024 | $25.35 | $25.35 | $25.22 | $25.31 | -0.16% | 8,723 |
| Nov 25, 2024 | $25.33 | $25.38 | $25.19 | $25.35 | +0.64% | 1,469 |
| Nov 18, 2024 | $25.35 | $25.35 | $25.19 | $25.19 | -0.63% | 6,489 |
| Nov 11, 2024 | $25.28 | $25.35 | $25.20 | $25.35 | +0.28% | 4,861 |
| Nov 4, 2024 | $25.42 | $25.46 | $25.28 | $25.28 | -0.55% | 1,034 |
| Oct 28, 2024 | $25.28 | $25.42 | $25.28 | $25.42 | +0.32% | 4,799 |
| Oct 21, 2024 | $25.13 | $25.45 | $25.13 | $25.34 | +0.87% | 8,122 |
| Oct 14, 2024 | $25.10 | $25.29 | $25.10 | $25.12 | -0.04% | 2,524 |
| Oct 7, 2024 | $25.17 | $25.35 | $25.00 | $25.13 | -0.12% | 4,821 |
| Sep 30, 2024 | $25.30 | $25.44 | $25.13 | $25.16 | -0.47% | 7,945 |
| Sep 23, 2024 | $25.25 | $25.49 | $25.16 | $25.28 | +0.12% | 3,991 |
| Sep 16, 2024 | $25.45 | $25.50 | $25.10 | $25.25 | -1.75% | 8,311 |
| Sep 9, 2024 | $25.45 | $25.70 | $25.45 | $25.70 | +1.18% | 6,889 |
| Sep 3, 2024 | $25.40 | $25.55 | $25.40 | $25.40 | 0.00% | 6,134 |
| Aug 26, 2024 | $25.40 | $25.42 | $25.40 | $25.40 | 0.00% | 5,413 |
| Aug 19, 2024 | $25.36 | $25.55 | $25.33 | $25.40 | +0.27% | 6,847 |
| Aug 12, 2024 | $25.23 | $25.33 | $25.23 | $25.33 | +0.40% | 1,091 |
| Aug 5, 2024 | $25.20 | $25.23 | $24.92 | $25.23 | +0.20% | 10,536 |
| Jul 29, 2024 | $25.00 | $25.21 | $24.93 | $25.18 | +0.72% | 20,126 |
| Jul 22, 2024 | $25.19 | $25.20 | $24.93 | $25.00 | -0.32% | 28,792 |
| Jul 15, 2024 | $25.10 | $25.22 | $25.06 | $25.08 | +0.06% | 7,692 |
| Jul 8, 2024 | $25.13 | $25.20 | $25.01 | $25.07 | -0.61% | 13,768 |
| Jul 1, 2024 | $25.22 | $25.37 | $25.22 | $25.22 | 0.00% | 7,214 |
| Jun 24, 2024 | $24.98 | $25.24 | $24.96 | $25.22 | +0.88% | 8,371 |
| Jun 17, 2024 | $24.82 | $25.00 | $24.81 | $25.00 | +0.40% | 9,598 |
| Jun 10, 2024 | $25.18 | $25.35 | $24.87 | $24.90 | -1.03% | 18,291 |
| Jun 3, 2024 | $25.13 | $25.31 | $25.10 | $25.16 | +0.28% | 16,700 |
| May 28, 2024 | $25.16 | $25.20 | $25.05 | $25.09 | -0.12% | 8,403 |
| May 20, 2024 | $25.00 | $25.16 | $25.00 | $25.12 | +0.48% | 28,873 |
| May 13, 2024 | $24.99 | $25.00 | $24.90 | $25.00 | +0.21% | 58,155 |
| May 6, 2024 | $24.80 | $24.97 | $24.78 | $24.95 | +0.40% | 46,329 |
| Apr 29, 2024 | $24.85 | $24.94 | $24.70 | $24.85 | -0.04% | 38,649 |
| Apr 22, 2024 | $24.75 | $24.86 | $24.67 | $24.86 | +0.77% | 124,432 |
| Apr 15, 2024 | $24.61 | $24.78 | $24.57 | $24.67 | – | 75,185 |
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% |