MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GECC — Great Elm Capital. Corp. Common Stock
NasdaqGreat Elm Capital. Corp. Common Stock
$5.08
-0.20(-3.79%)
- O
- 5.27
- H
- 5.34
- L
- 5.07
- V
- 41.86K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.08
Period Return-50.2%
Period High$11.46
Period Low$4.63
Avg Daily Volume87.8K
Total Trading Days365
GECC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.27 | $5.34 | $5.07 | $5.08 | $-0.20 | -3.79% | 41,864 | $5.16 | $5.07 $5.34 |
| Sep 30, 2026 | $5.28 | $5.44 | $5.22 | $5.28 | +$0.03 | +0.57% | 56,837 | $5.31 | $5.22 $5.44 |
| Sep 29, 2026 | $5.15 | $5.32 | $5.14 | $5.25 | +$0.09 | +1.74% | 63,036 | $5.23 | $5.14 $5.32 |
| Sep 28, 2026 | $5.26 | $5.35 | $5.14 | $5.16 | $-0.12 | -2.27% | 34,306 | $5.24 | $5.14 $5.35 |
| Sep 25, 2026 | $5.27 | $5.43 | $5.26 | $5.28 | +$0.01 | +0.19% | 12,744 | $5.32 | $5.26 $5.43 |
| Sep 24, 2026 | $5.29 | $5.44 | $5.23 | $5.27 | $-0.03 | -0.57% | 20,725 | $5.30 | $5.23 $5.44 |
| Sep 23, 2026 | $5.41 | $5.44 | $5.27 | $5.30 | $-0.10 | -1.85% | 14,606 | $5.36 | $5.27 $5.44 |
| Sep 22, 2026 | $5.37 | $5.54 | $5.23 | $5.40 | +$0.03 | +0.56% | 101,018 | $5.35 | $5.23 $5.54 |
| Sep 21, 2026 | $5.42 | $5.52 | $5.33 | $5.37 | $-0.08 | -1.47% | 23,087 | $5.41 | $5.33 $5.52 |
| Sep 18, 2026 | $5.43 | $5.48 | $5.35 | $5.45 | +$0.01 | +0.18% | 24,748 | $5.40 | $5.35 $5.48 |
| Sep 17, 2026 | $5.38 | $5.54 | $5.24 | $5.44 | +$0.12 | +2.26% | 78,645 | $5.36 | $5.24 $5.54 |
| Sep 16, 2026 | $5.59 | $5.63 | $5.23 | $5.32 | $-0.26 | -4.66% | 77,432 | $5.45 | $5.23 $5.63 |
| Sep 15, 2026 | $5.95 | $5.95 | $5.56 | $5.58 | $-0.59 | -9.56% | 136,011 | $5.74 | $5.56 $5.95 |
| Sep 14, 2026 | $6.04 | $6.18 | $5.99 | $6.17 | +$0.19 | +3.18% | 231,607 | $6.07 | $5.99 $6.18 |
| Sep 11, 2026 | $6.01 | $6.02 | $5.95 | $5.98 | +$0.01 | +0.17% | 63,089 | $5.98 | $5.95 $6.02 |
| Sep 10, 2026 | $5.94 | $6.01 | $5.90 | $5.97 | +$0.06 | +1.02% | 26,760 | $5.96 | $5.90 $6.01 |
| Sep 9, 2026 | $6.00 | $6.05 | $5.91 | $5.91 | $-0.10 | -1.66% | 65,842 | $5.97 | $5.91 $6.05 |
| Sep 8, 2026 | $5.99 | $6.14 | $5.99 | $6.01 | +$0.01 | +0.17% | 41,540 | $6.06 | $5.99 $6.14 |
| Sep 4, 2026 | $5.93 | $6.06 | $5.89 | $6.00 | +$0.05 | +0.84% | 57,132 | $5.99 | $5.89 $6.06 |
| Sep 3, 2026 | $6.00 | $6.09 | $5.89 | $5.95 | +$0.03 | +0.51% | 30,536 | $5.98 | $5.89 $6.09 |
| Sep 2, 2026 | $5.90 | $5.98 | $5.80 | $5.92 | $-0.08 | -1.33% | 83,770 | $5.89 | $5.80 $5.98 |
| Sep 1, 2026 | $6.08 | $6.11 | $5.98 | $6.00 | $-0.12 | -1.88% | 39,499 | $6.06 | $5.98 $6.11 |
| Aug 31, 2026 | $6.14 | $6.25 | $6.01 | $6.12 | $-0.02 | -0.24% | 94,804 | $6.15 | $6.01 $6.25 |
| Aug 28, 2026 | $5.99 | $6.13 | $5.97 | $6.13 | +$0.14 | +2.34% | 67,649 | $6.07 | $5.97 $6.13 |
| Aug 27, 2026 | $6.00 | $6.01 | $5.90 | $5.99 | +$0.00 | +0.00% | 16,782 | $5.96 | $5.90 $6.01 |
| Aug 26, 2026 | $5.93 | $6.03 | $5.90 | $5.99 | +$0.05 | +0.84% | 11,605 | $5.96 | $5.90 $6.03 |
| Aug 25, 2026 | $6.04 | $6.05 | $5.83 | $5.94 | $-0.09 | -1.49% | 24,794 | $5.95 | $5.83 $6.05 |
| Aug 24, 2026 | $6.02 | $6.09 | $5.98 | $6.03 | +$0.05 | +0.75% | 91,042 | $6.04 | $5.98 $6.09 |
| Aug 21, 2026 | $6.00 | $6.03 | $5.88 | $5.99 | $-0.02 | -0.25% | 49,339 | $5.96 | $5.88 $6.03 |
| Aug 20, 2026 | $5.90 | $6.00 | $5.86 | $6.00 | +$0.13 | +2.21% | 33,697 | $5.95 | $5.86 $6.00 |