Great Elm Capital Corp. - Closed End Fund (GECC)

10.04Last Price

-0.13 (-1.33%)Change

Great Elm Capital Corp is an investment firm focused on generating attractive risk-adjusted returns through a diversified portfolio of investments in a range of sectors, including private equity, debt, and real estate

The company primarily aims to provide capital solutions to middle-market businesses while strategically managing its investments to enhance long-term growth and value creation. By leveraging its experienced management team and strategic partnerships, Great Elm Capital Corp seeks to capitalize on emerging opportunities and navigate complex market conditions, ultimately benefiting its shareholders.

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	10.16	10.21	9.96	10.04	16,984	10.04
3/19/2025	10.26	10.26	9.97	10.18	20,927	10.18
3/18/2025	10.24	10.32	9.77	10.28	35,818	10.28
3/17/2025	10.55	10.93	10.02	10.15	85,520	10.15
3/14/2025	10.86	10.91	10.63	10.88	69,296	10.88
3/13/2025	10.45	10.89	10.45	10.83	31,338	10.83
3/12/2025	10.68	10.68	10.35	10.35	43,507	10.35
3/11/2025	10.52	10.70	10.46	10.52	23,056	10.52
3/10/2025	10.82	11.01	10.46	10.53	39,487	10.53
3/07/2025	11.16	11.16	10.37	10.78	69,473	10.78
3/06/2025	11.20	11.24	11.07	11.10	6,687	11.10
3/05/2025	11.27	11.27	11.10	11.21	12,252	11.21
3/04/2025	11.21	11.39	11.13	11.34	32,286	11.34
3/03/2025	11.28	11.39	11.22	11.27	10,806	11.27
2/28/2025	11.21	11.30	11.10	11.30	17,398	11.30
2/27/2025	11.18	11.21	11.13	11.20	6,525	11.20
2/26/2025	10.52	11.20	10.52	11.20	15,118	11.20
2/25/2025	11.20	11.20	11.10	11.19	5,643	11.19
2/24/2025	11.06	11.20	11.01	11.15	6,393	11.15
2/21/2025	11.04	11.16	11.00	11.12	9,091	11.12
2/20/2025	11.18	11.33	11.00	11.10	9,881	11.10
2/19/2025	11.01	11.24	11.00	11.16	15,594	11.16
2/18/2025	10.86	11.12	10.45	11.06	34,422	11.06
2/14/2025	10.81	10.86	10.66	10.86	11,643	10.86
2/13/2025	10.61	10.80	10.61	10.70	15,801	10.70
2/12/2025	10.52	10.63	10.49	10.62	5,517	10.62
2/11/2025	10.64	10.67	10.44	10.58	10,277	10.58
2/10/2025	10.48	10.60	10.39	10.60	7,874	10.60
2/07/2025	10.57	10.57	10.47	10.47	5,432	10.47
2/06/2025	10.55	10.63	10.48	10.54	9,288	10.54
2/05/2025	10.66	10.66	10.39	10.46	9,293	10.46
2/04/2025	10.68	10.68	10.51	10.54	8,598	10.54
2/03/2025	10.46	10.68	10.46	10.68	9,550	10.68
1/31/2025	10.60	10.70	10.60	10.65	9,615	10.65
1/30/2025	10.75	10.75	10.55	10.68	9,974	10.68
1/29/2025	10.66	10.75	10.55	10.71	13,999	10.71
1/28/2025	10.68	10.74	10.56	10.74	10,510	10.74
1/27/2025	10.60	10.84	10.55	10.69	14,013	10.69
1/24/2025	10.66	10.94	10.66	10.71	19,734	10.71
1/23/2025	10.72	10.88	10.65	10.85	14,425	10.85
1/22/2025	10.88	10.88	10.69	10.77	13,030	10.77
1/21/2025	10.70	10.94	10.69	10.87	26,101	10.87
1/17/2025	10.60	10.79	10.60	10.69	10,347	10.69
1/16/2025	10.60	10.80	10.60	10.76	15,968	10.76
1/15/2025	10.02	10.71	10.02	10.70	85,811	10.70
1/14/2025	10.19	10.39	10.19	10.29	19,524	10.29
1/13/2025	10.08	10.28	10.01	10.23	10,634	10.23
1/10/2025	10.31	10.31	10.01	10.03	13,559	10.03
1/08/2025	10.14	10.45	10.14	10.25	12,667	10.25
1/07/2025	10.22	10.35	10.10	10.21	12,693	10.21
1/06/2025	10.76	10.95	10.20	10.38	26,960	10.38
1/03/2025	10.83	10.99	10.53	10.67	34,446	10.67
1/02/2025	10.98	11.09	10.89	10.92	20,701	10.92
12/31/2024	10.99	0.00	10.99	10.99	0	10.99
12/30/2024	10.56	11.00	10.51	10.99	114,159	10.94
12/27/2024	10.38	10.56	10.38	10.56	10,615	10.51
12/26/2024	10.27	10.47	10.27	10.37	31,408	10.32
12/24/2024	10.20	10.37	10.20	10.27	10,808	10.22
12/23/2024	10.31	10.38	10.21	10.22	22,062	10.17