Want to see GECC full AI Analyst Report?
Great Elm Capital (GECC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.00 | 5.01 | 4.90 | 4.95 | 4.95 | -0.60% | 54,147 | 1.01 |
| Oct 29, 2026 | 4.95 | 5.01 | 4.90 | 4.98 | 4.98 | -0.20% | 79,843 | 1.51 |
| Oct 28, 2026 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | +1.84% | 15,449 | 0.29 |
| Oct 27, 2026 | 4.75 | 4.97 | 4.73 | 4.90 | 4.90 | +4.26% | 42,958 | 0.81 |
| Oct 26, 2026 | 4.75 | 4.88 | 4.70 | 4.70 | 4.70 | -1.05% | 36,565 | 0.69 |
| Oct 23, 2026 | 4.80 | 4.93 | 4.74 | 4.75 | 4.75 | -1.04% | 51,224 | 0.96 |
| Oct 22, 2026 | 4.91 | 4.95 | 4.80 | 4.80 | 4.80 | -2.24% | 65,982 | 1.21 |
| Oct 21, 2026 | 4.99 | 4.99 | 4.90 | 4.91 | 4.91 | +0.20% | 29,226 | 0.54 |
| Oct 20, 2026 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -1.21% | 67,549 | 1.25 |
| Oct 19, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.20% | 35,856 | 0.66 |
| Oct 16, 2026 | 5.01 | 5.02 | 4.95 | 4.97 | 4.97 | -1.00% | 36,238 | 0.66 |
| Oct 15, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | +0.40% | 30,977 | 0.57 |
| Oct 14, 2026 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | +0.40% | 26,631 | 0.49 |
| Oct 13, 2026 | 4.97 | 5.01 | 4.95 | 4.98 | 4.98 | +0.00% | 27,796 | 0.50 |
| Oct 12, 2026 | 5.01 | 5.02 | 4.95 | 4.98 | 4.98 | -0.40% | 42,253 | 0.76 |
| Oct 09, 2026 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -1.19% | 38,408 | 0.70 |
| Oct 08, 2026 | 4.99 | 5.09 | 4.95 | 5.06 | 5.06 | +1.00% | 25,271 | 0.45 |
| Oct 07, 2026 | 5.01 | 5.07 | 4.96 | 5.01 | 5.01 | +0.00% | 48,542 | 0.88 |
| Oct 06, 2026 | 4.99 | 5.06 | 4.94 | 5.01 | 5.01 | +0.60% | 30,011 | 0.54 |
| Oct 05, 2026 | 5.01 | 5.07 | 4.95 | 4.98 | 4.98 | -0.80% | 76,751 | 1.40 |
| Oct 02, 2026 | 5.10 | 5.30 | 4.99 | 5.02 | 5.02 | -1.18% | 59,321 | 1.09 |
| Oct 01, 2026 | 5.27 | 5.34 | 5.07 | 5.08 | 5.08 | -3.79% | 42,055 | 0.76 |
| Sep 30, 2026 | 5.28 | 5.44 | 5.22 | 5.28 | 5.28 | +0.57% | 56,836 | 1.05 |
| Sep 29, 2026 | 5.15 | 5.32 | 5.14 | 5.25 | 5.25 | +1.74% | 63,036 | 1.17 |
| Sep 28, 2026 | 5.26 | 5.35 | 5.14 | 5.16 | 5.16 | -2.27% | 34,305 | 0.62 |
| Sep 25, 2026 | 5.27 | 5.43 | 5.26 | 5.28 | 5.28 | +0.19% | 12,744 | 0.22 |
| Sep 24, 2026 | 5.29 | 5.44 | 5.23 | 5.27 | 5.27 | -0.57% | 20,724 | 0.36 |
| Sep 23, 2026 | 5.41 | 5.44 | 5.27 | 5.30 | 5.30 | -1.85% | 14,605 | 0.25 |
| Sep 22, 2026 | 5.37 | 5.54 | 5.23 | 5.40 | 5.40 | +0.56% | 101,018 | 1.75 |
| Sep 21, 2026 | 5.42 | 5.52 | 5.33 | 5.37 | 5.37 | -1.47% | 23,086 | 0.40 |
| Sep 18, 2026 | 5.43 | 5.48 | 5.35 | 5.45 | 5.45 | +0.18% | 24,747 | 0.42 |
| Sep 17, 2026 | 5.38 | 5.54 | 5.24 | 5.44 | 5.44 | +2.26% | 78,456 | 1.30 |
| Sep 16, 2026 | 5.59 | 5.63 | 5.23 | 5.32 | 5.32 | -4.66% | 77,431 | 1.31 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.56 | 5.58 | 5.58 | -5.74% | 136,149 | 2.29 |
| Sep 14, 2026 | 6.04 | 6.18 | 5.99 | 6.17 | 5.92 | +3.19% | 233,160 | 4.06 |
| Sep 11, 2026 | 6.01 | 6.02 | 5.95 | 5.98 | 5.74 | +0.16% | 63,088 | 1.09 |
| Sep 10, 2026 | 5.94 | 6.01 | 5.90 | 5.97 | 5.73 | +1.02% | 26,759 | 0.44 |
| Sep 09, 2026 | 6.00 | 6.05 | 5.91 | 5.91 | 5.67 | -1.66% | 65,842 | 1.04 |
| Sep 08, 2026 | 5.99 | 6.14 | 5.99 | 6.01 | 5.77 | +0.17% | 41,539 | 0.65 |
| Sep 07, 2026 | 5.93 | 6.06 | 5.89 | 6.00 | 5.76 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.93 | 6.06 | 5.89 | 6.00 | 5.76 | +0.84% | 57,131 | 0.87 |
| Sep 03, 2026 | 6.00 | 6.09 | 5.89 | 5.95 | 5.71 | +0.49% | 30,535 | 0.45 |
| Sep 02, 2026 | 5.90 | 5.98 | 5.80 | 5.92 | 5.68 | -1.32% | 83,817 | 1.23 |
| Sep 01, 2026 | 6.08 | 6.11 | 5.98 | 6.00 | 5.76 | -1.89% | 39,498 | 0.57 |
| Aug 31, 2026 | 6.14 | 6.25 | 6.01 | 6.12 | 5.87 | -0.24% | 94,804 | 1.37 |
| Aug 28, 2026 | 5.99 | 6.13 | 5.97 | 6.13 | 5.88 | +2.33% | 67,649 | 0.97 |
| Aug 27, 2026 | 6.00 | 6.01 | 5.90 | 5.99 | 5.75 | +0.00% | 16,782 | 0.23 |
| Aug 26, 2026 | 5.93 | 6.03 | 5.90 | 5.99 | 5.75 | +0.84% | 11,604 | 0.16 |
| Aug 25, 2026 | 6.04 | 6.05 | 5.83 | 5.94 | 5.70 | -1.49% | 24,794 | 0.33 |
| Aug 24, 2026 | 6.02 | 6.09 | 5.98 | 6.03 | 5.79 | +0.75% | 91,042 | 1.21 |