NASDAQ:GECC | Historical Stock Price | Great Elm Capital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.67$8.16$14.26$24.90$43.50$75.972016-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.60$34.4261,300——
2020-12-30$22.14$35.2838,450——
2020-12-29$22.80$36.2642,817——
2020-12-28$22.68$36.0762,283——
2020-12-24$22.74$36.1624,517——
2020-12-23$22.92$36.4540,867——
2020-12-22$22.86$36.3540,000——
2020-12-21$23.28$37.0256,067——
2020-12-18$24.24$38.5517,583——
2020-12-17$24.36$38.7422,433——
2020-12-16$24.36$38.7421,300——
2020-12-15$24.36$38.7422,900——
2020-12-14$24.24$38.5568,200——
2020-12-11$23.82$37.8879,050——
2020-12-10$23.64$37.5934,083——
2020-12-09$23.94$38.0760,683——
2020-12-08$23.28$37.0227,167——
2020-12-07$23.04$36.6429,750——
2020-12-04$22.56$35.8850,317——
2020-12-03$22.68$36.0749,217——
2020-12-02$21.96$34.92101,550——
2020-12-01$21.72$34.5438,383——
2020-11-30$21.54$34.2551,667——
2020-11-27$22.14$35.2144,133——
2020-11-25$22.07$35.0276,089——
2020-11-24$22.19$35.2074,466——
2020-11-23$21.83$34.6595,086——
2020-11-20$20.43$32.4240,197——
2020-11-19$20.02$31.7756,614——
2020-11-18$19.14$30.3760,646——
2020-11-17$19.02$30.1953,830——
2020-11-16$18.26$28.9865,617——
2020-11-13$17.74$28.1469,922——
2020-11-12$17.33$27.4941,991——
2020-11-11$16.98$26.9436,558——
2020-11-10$16.74$26.5650,960——
2020-11-09$15.80$25.0875,064——
2020-11-06$15.22$24.1526,923——
2020-11-05$15.04$23.8726,770——
2020-11-04$14.69$23.3139,907——
2020-11-03$14.99$23.7826,565——
2020-11-02$15.34$24.3425,095——
2020-10-30$15.40$24.4341,376——
2020-10-29$15.28$24.2474,347——
2020-10-28$17.15$27.1438,079——
2020-10-27$17.27$27.3329,418——
2020-10-26$17.39$27.5138,403——
2020-10-23$17.50$27.7035,585——
2020-10-22$17.33$27.4230,989——
2020-10-21$17.27$27.3325,488——
2020-10-20$17.50$27.7026,462——
2020-10-19$17.62$27.8843,016——
2020-10-16$17.39$27.5130,186——
2020-10-15$17.56$27.7931,963——
2020-10-14$17.44$27.6024,053——
2020-10-13$17.44$27.6020,090——
2020-10-12$17.56$27.7932,168——
2020-10-09$17.56$27.7953,778——
2020-10-08$17.33$27.4253,932——
2020-10-07$17.50$27.7050,567——
2020-10-06$17.27$27.3369,085——
2020-10-05$17.85$28.2520,329——
2020-10-02$17.74$28.0748,175——
2020-10-01$18.91$29.9229,913——
2020-09-30$19.79$31.319,447——
2020-09-29$19.67$31.1235,499——
2020-09-28$20.84$32.9049,815——
2020-09-25$20.08$31.7035,243——
2020-09-24$20.20$31.8924,583——
2020-09-23$20.14$31.7928,580——
2020-09-22$20.31$32.0743,460——
2020-09-21$21.13$33.3634,748——
2020-09-18$20.49$32.3524,788——
2020-09-17$19.67$31.0522,294——
2020-09-16$19.08$30.1318,980——
2020-09-15$19.14$30.2223,746——
2020-09-14$19.32$30.5050,413——
2020-09-11$20.02$31.6140,693——
2020-09-10$21.78$34.3842,794——
2020-09-09$23.44$37.0212,608——
2020-09-08$24.00$37.8925,659——
2020-09-04$24.53$38.7317,886——
2020-09-03$24.64$38.9154,547——
2020-09-02$28.39$44.8382,188——
2020-09-01$28.92$45.6627,709——
2020-08-31$26.87$42.4279,779——
2020-08-28$28.27$44.6421,730——
2020-08-27$29.68$46.7822,653——
2020-08-26$29.91$47.1523,148——
2020-08-25$29.97$47.2511,600——
2020-08-24$29.80$46.9722,499——
2020-08-21$30.50$48.0815,939——
2020-08-20$30.73$48.4525,403——
2020-08-19$30.73$48.458,354——
2020-08-18$30.85$48.6312,539——
2020-08-17$31.08$49.0044,400——
2020-08-14$30.44$47.9821,542——
2020-08-13$28.80$45.4024,053——
2020-08-12$27.92$44.0211,890——
2020-08-11$27.34$43.0919,714——
2020-08-10$26.93$42.4512,778——
2020-08-07$26.69$42.0821,952——
2020-08-06$26.28$41.4314,060——
2020-08-05$25.46$40.148,764——
2020-08-04$25.17$39.6811,053——
2020-08-03$25.08$39.5424,088——
2020-07-31$25.52$40.2312,215——
2020-07-30$26.11$41.1620,261——
2020-07-29$27.28$42.9317,955——
2020-07-28$26.52$41.7325,488——
2020-07-27$26.52$41.7318,313——
2020-07-24$25.40$39.9824,617——
2020-07-23$26.75$42.1021,286——
2020-07-22$25.93$40.8128,990——
2020-07-21$25.46$40.0714,845——
2020-07-20$25.29$39.8022,038——
2020-07-17$24.41$38.4115,665——
2020-07-16$24.00$37.7711,480——
2020-07-15$23.18$36.4827,265——
2020-07-14$22.48$35.3735,704——
2020-07-13$24.12$37.9512,078——
2020-07-10$23.80$37.458,388——
2020-07-09$23.30$36.6616,537——
2020-07-08$24.23$38.146,987——
2020-07-07$24.41$38.4111,702——
2020-07-06$24.35$38.3218,963——
2020-07-02$24.76$38.979,686——
2020-07-01$24.82$39.068,337——
2020-06-30$24.94$39.2412,146——
2020-06-29$25.70$40.4412,847——
2020-06-26$26.17$41.0219,424——
2020-06-25$25.64$40.1916,058——
2020-06-24$25.11$39.3716,588——
2020-06-23$25.52$40.0114,470——
2020-06-22$25.17$39.4610,148——
2020-06-19$24.64$38.6315,358——
2020-06-18$25.87$40.5614,111——
2020-06-17$24.70$38.7329,161——
2020-06-16$24.64$38.6320,329——
2020-06-15$23.88$37.4418,143——
2020-06-12$24.41$38.2718,860——
2020-06-11$22.30$34.9642,845——
2020-06-10$26.11$40.9321,679——
2020-06-09$27.45$43.0433,569——
2020-06-08$28.98$45.4346,381——
2020-06-05$26.93$42.2176,465——
2020-06-04$22.30$34.9618,655——
2020-06-03$21.19$33.2218,775——
2020-06-02$21.19$33.2225,830——
2020-06-01$21.48$33.6844,126——
2020-05-29$18.97$29.7319,424——
2020-05-28$20.49$32.1220,637——
2020-05-27$23.24$36.2839,258——
2020-05-26$20.14$31.4338,813——
2020-05-22$18.67$29.1517,493——
2020-05-21$18.09$28.2313,923——
2020-05-20$17.85$27.8713,496——
2020-05-19$17.74$27.6911,463——
2020-05-18$17.62$27.5012,915——
2020-05-15$17.33$27.0511,702——
2020-05-14$18.15$28.3310,950——
2020-05-13$19.20$29.974,732——
2020-05-12$19.38$30.2511,087——
2020-05-11$18.73$29.2449,303——
2020-05-08$18.79$29.338,046——
2020-05-07$19.32$30.159,430——
2020-05-06$19.67$30.704,578——
2020-05-05$19.73$30.7914,606——
2020-05-04$19.49$30.434,203——
2020-05-01$19.43$30.346,714——
2020-04-30$20.02$31.2512,403——
2020-04-29$20.66$32.2613,086——
2020-04-28$20.60$32.0121,064——
2020-04-27$20.31$31.5518,963——
2020-04-24$20.55$31.925,894——
2020-04-23$20.43$31.7414,948——
2020-04-22$21.37$33.196,833——
2020-04-21$21.54$33.466,509——
2020-04-20$21.83$33.9211,019——
2020-04-17$21.78$33.8313,205——
2020-04-16$20.14$31.2813,786——
2020-04-15$18.73$29.108,166——
2020-04-14$18.73$29.107,175——
2020-04-13$18.50$28.7413,650——
2020-04-09$17.97$27.9220,739——
2020-04-08$16.98$26.3713,257——
2020-04-07$16.98$26.379,635——
2020-04-06$15.54$24.1417,152——
2020-04-03$14.63$22.737,602——
2020-04-02$15.80$24.557,414——
2020-04-01$15.75$24.468,388——
2020-03-31$16.39$25.4615,819——
2020-03-30$16.39$25.4618,296——
2020-03-27$18.44$27.8925,369——
2020-03-26$19.79$29.9324,993——
2020-03-25$17.03$25.7617,408——
2020-03-24$16.98$25.6819,458——
2020-03-23$15.34$23.2011,429——
2020-03-20$17.56$26.5625,352——
2020-03-19$21.37$32.3218,843——
2020-03-18$17.27$26.1235,140——
2020-03-17$20.37$30.8119,475——
2020-03-16$23.36$35.3316,861——
2020-03-13$29.39$44.4511,583——
2020-03-12$29.03$43.9128,307——
2020-03-11$32.49$49.146,731——
2020-03-10$32.90$49.765,689——
2020-03-09$32.08$48.5226,394——
2020-03-06$36.64$55.429,977——
2020-03-05$39.16$59.2312,403——
2020-03-04$38.87$58.795,911——
2020-03-03$38.11$57.649,755——
2020-03-02$38.93$58.8823,473——
2020-02-28$36.59$55.3443,819——
2020-02-27$43.38$65.6120,876——
2020-02-26$46.71$69.9213,820——
2020-02-25$45.83$68.6020,005——
2020-02-24$46.54$69.669,601——
2020-02-21$46.77$70.016,235——
2020-02-20$46.89$70.1812,539——
2020-02-19$46.95$70.277,226——
2020-02-18$46.95$70.276,936——
2020-02-14$47.12$70.535,774——
2020-02-13$46.89$70.183,126——
2020-02-12$46.89$70.185,860——
2020-02-11$46.83$70.093,912——
2020-02-10$46.83$70.096,645——
2020-02-07$46.71$69.921,486——
2020-02-06$46.60$69.744,954——
2020-02-05$46.42$69.483,827——
2020-02-04$45.95$68.786,150——
2020-02-03$45.95$68.788,303——
2020-01-31$45.83$68.607,517——
2020-01-30$45.66$68.3411,617——
2020-01-29$46.83$69.3710,267——
2020-01-28$47.18$69.8910,216——
2020-01-27$47.30$70.0614,043——
2020-01-24$47.24$69.974,818——
2020-01-23$47.06$69.717,448——
2020-01-22$46.71$69.196,287——
2020-01-21$46.71$69.198,354——
2020-01-17$46.42$68.7610,763——
2020-01-16$46.42$68.767,346——
2020-01-15$46.19$68.415,911——
2020-01-14$46.30$68.592,494——
2020-01-13$46.36$68.679,823——
2020-01-10$45.95$68.075,569——
2020-01-09$46.07$68.243,724——
2020-01-08$46.01$68.158,525——
2020-01-07$45.78$67.816,065——
2020-01-06$45.48$67.374,442——
2020-01-03$45.54$67.466,201——
2020-01-02$45.25$67.0322,396——