$GECC: Great Elm Capital Corp. - Common Stock
2025-06-11 GECC 2025-06-11 08:01:42 11.20 10.06 0.72% GECC 2025-06-11 10:01:46 11.20 11.10 0.82% GECC 2025-06-11 11:01:17 11.20 11.14 0.91% GECC 2025-06-11 12:01:40 11.20 11.17 0.91% GECC 2025-06-11 14:01:39 11.20 11.19 0.91% GECC 2025-06-11 15:01:15 11.20 11.10 0.72% GECC 2025-06-11 16:01:39 11.20 11.00 0.00% GECC 2025-06-11 17:01:13 13.02 11.00 0.00% GECC 2025-06-11 20:01:38 0.00 0.00 0.00% 2025-06-12 GECC 2025-06-12 05:01:19 16.28 9.63 0.00% GECC 2025-06-12 07:01:17 13.02 10.18 0.00% GECC 2025-06-12 08:01:45 11.20 10.96 0.00% GECC 2025-06-12 09:01:19 11.10 10.96 0.00% GECC 2025-06-12 10:01:43 11.00 10.88 -1.17% GECC 2025-06-12 11:01:17 11.00 10.91 -1.17% GECC 2025-06-12 12:01:46 11.00 10.93 -1.17% GECC 2025-06-12 13:01:14 11.00 10.95 -1.17% GECC 2025-06-12 14:01:41 11.00 10.92 -1.44% GECC 2025-06-12 15:01:17 11.00 10.92 -1.62% GECC 2025-06-12 16:01:38 10.99 10.90 -0.90% GECC 2025-06-12 17:01:18 11.37 10.90 -0.90% GECC 2025-06-12 20:01:39 0.00 0.00 -0.90% 2025-06-13 GECC 2025-06-13 05:08:46 15.65 9.63 -0.90% GECC 2025-06-13 06:13:03 15.65 10.99 -0.90% GECC 2025-06-13 07:12:52 12.34 10.99 -0.90% GECC 2025-06-13 08:12:13 11.19 10.99 1.80% GECC 2025-06-13 09:12:59 12.12 10.99 1.80% GECC 2025-06-13 12:01:40 11.01 10.95 0.09% GECC 2025-06-13 13:01:19 11.05 10.95 0.36% GECC 2025-06-13 14:01:45 11.05 10.95 0.00% GECC 2025-06-13 15:01:20 11.00 10.98 0.00% GECC 2025-06-13 16:01:47 11.37 10.88 0.63% GECC 2025-06-13 17:01:15 12.34 10.84 0.64% GECC 2025-06-13 18:01:44 12.34 9.94 0.64% GECC 2025-06-13 20:01:46 0.00 0.00 0.64% 2025-06-16 GECC 2025-06-16 05:01:21 15.65 4.30 0.64% GECC 2025-06-16 06:01:43 11.94 4.30 0.64% GECC 2025-06-16 07:01:20 11.94 9.97 0.64% GECC 2025-06-16 08:01:43 11.94 9.14 0.64% GECC 2025-06-16 09:01:20 10.95 9.14 0.64% GECC 2025-06-16 10:01:49 10.80 10.70 -0.18% GECC 2025-06-16 11:01:16 10.95 10.39 0.27% GECC 2025-06-16 12:01:42 10.95 10.62 0.27% GECC 2025-06-16 13:01:19 10.95 10.65 0.27% GECC 2025-06-16 14:01:44 10.67 10.61 -0.27% GECC 2025-06-16 15:01:17 10.67 10.57 -0.64% GECC 2025-06-16 16:01:43 10.61 10.51 -4.91% GECC 2025-06-16 17:01:14 10.61 10.46 -5.06% GECC 2025-06-16 19:01:16 10.61 10.31 -5.06% GECC 2025-06-16 20:01:39 0.00 0.00 -5.06% 2025-06-17 GECC 2025-06-17 05:01:46 10.68 4.21 -5.06% GECC 2025-06-17 07:01:19 10.68 9.03 -5.06% GECC 2025-06-17 08:01:41 10.68 9.15 -5.06% GECC 2025-06-17 10:01:42 10.68 10.40 -0.09% GECC 2025-06-17 11:01:14 10.41 10.27 -0.84% GECC 2025-06-17 13:01:18 10.41 10.33 -0.84% GECC 2025-06-17 14:01:43 10.40 10.27 -1.59% GECC 2025-06-17 15:01:21 10.40 10.30 -1.69% GECC 2025-06-17 16:01:41 10.59 10.25 -1.78% GECC 2025-06-17 17:01:14 10.68 10.30 -1.81% GECC 2025-06-17 20:01:43 0.00 0.00 -1.81% 2025-06-18 GECC 2025-06-18 05:01:23 10.68 4.13 -1.81% GECC 2025-06-18 07:01:21 10.68 9.01 -1.81% GECC 2025-06-18 08:01:43 10.61 9.01 -1.81% GECC 2025-06-18 09:01:21 10.60 9.01 -1.81% GECC 2025-06-18 10:01:44 10.68 10.40 1.05% GECC 2025-06-18 11:01:23 10.61 10.45 1.05% GECC 2025-06-18 12:01:40 10.64 10.54 1.05% GECC 2025-06-18 13:01:16 10.64 10.55 1.05% GECC 2025-06-18 14:01:44 10.65 10.60 2.76% GECC 2025-06-18 15:01:23 10.63 10.60 2.76% GECC 2025-06-18 16:01:49 10.59 10.28 2.28% GECC 2025-06-18 17:01:18 11.35 10.28 2.33% GECC 2025-06-18 20:01:45 0.00 0.00 2.33% 2025-06-20 GECC 2025-06-20 05:01:11 11.35 4.21 2.33% GECC 2025-06-20 07:01:19 11.35 8.81 2.33% GECC 2025-06-20 09:01:13 11.25 8.81 2.33% GECC 2025-06-20 10:01:44 10.86 10.55 0.68% GECC 2025-06-20 11:01:16 10.62 10.50 0.68% GECC 2025-06-20 12:01:40 10.58 10.50 0.68% GECC 2025-06-20 13:01:14 10.86 10.50 0.48% GECC 2025-06-20 14:01:45 10.61 10.50 0.48% GECC 2025-06-20 15:01:14 10.61 10.51 0.48% GECC 2025-06-20 16:08:47 11.35 9.96 -1.55% GECC 2025-06-20 17:07:42 11.51 9.96 -1.52% GECC 2025-06-20 20:01:40 0.00 0.00 -1.52% 2025-06-23 GECC 2025-06-23 05:01:14 11.25 4.17 -1.52% GECC 2025-06-23 07:01:15 11.25 9.08 -1.52% GECC 2025-06-23 09:04:47 11.20 8.93 -1.52% GECC 2025-06-23 10:03:26 10.86 10.31 0.38% GECC 2025-06-23 11:01:28 10.86 10.36 0.38% GECC 2025-06-23 12:01:29 10.81 10.30 0.85% GECC 2025-06-23 13:01:28 10.41 10.30 0.85% GECC 2025-06-23 14:01:34 10.61 10.31 0.85% GECC 2025-06-23 16:01:33 10.62 10.31 -1.61% GECC 2025-06-23 17:01:26 10.80 10.31 -1.73% GECC 2025-06-23 18:01:31 10.80 10.31 -0.96% GECC 2025-06-23 20:01:28 0.00 0.00 -0.96% 2025-06-24 GECC 2025-06-24 05:01:20 12.21 9.47 -0.96% GECC 2025-06-24 07:01:28 11.57 9.47 -0.96% GECC 2025-06-24 09:01:19 10.95 9.47 -0.96% GECC 2025-06-24 10:01:37 10.40 10.36 0.96% GECC 2025-06-24 11:01:22 10.68 10.36 0.86% GECC 2025-06-24 12:01:38 10.68 10.38 1.63% GECC 2025-06-24 13:01:30 10.68 10.40 1.63% GECC 2025-06-24 14:01:39 10.55 10.45 1.63% GECC 2025-06-24 15:01:21 10.52 10.45 1.63% GECC 2025-06-24 16:01:42 10.51 10.41 1.73% GECC 2025-06-24 17:01:26 11.50 9.47 1.74% GECC 2025-06-24 20:01:33 0.00 0.00 1.74% 2025-06-25 GECC 2025-06-25 05:01:23 11.25 4.20 1.74% GECC 2025-06-25 07:01:20 11.25 9.63 1.74% GECC 2025-06-25 09:01:24 11.00 9.63 1.74% GECC 2025-06-25 10:01:42 10.75 10.50 0.58% GECC 2025-06-25 13:01:24 10.60 10.45 0.00% GECC 2025-06-25 14:01:40 10.71 10.45 0.87% GECC 2025-06-25 15:01:21 10.57 10.43 0.87% GECC 2025-06-25 16:01:38 10.62 10.32 0.10% GECC 2025-06-25 17:01:23 11.25 10.31 0.10% GECC 2025-06-25 18:01:39 11.25 9.63 0.10% GECC 2025-06-25 20:01:34 0.00 0.00 0.10% 2025-06-26 GECC 2025-06-26 05:01:24 11.25 4.21 0.10% GECC 2025-06-26 07:01:26 11.25 9.08 0.10% GECC 2025-06-26 09:01:24 10.95 9.08 0.10% GECC 2025-06-26 10:01:38 10.82 10.50 0.00% GECC 2025-06-26 11:01:19 10.70 10.36 0.00% GECC 2025-06-26 12:01:39 10.49 10.36 0.00% GECC 2025-06-26 13:01:25 10.48 10.41 0.00% GECC 2025-06-26 14:01:38 10.49 10.41 -0.19% GECC 2025-06-26 15:01:21 10.82 10.41 -0.48% GECC 2025-06-26 16:01:35 10.60 10.42 -0.76% GECC 2025-06-26 17:01:19 11.25 10.31 -0.76% GECC 2025-06-26 20:01:39 0.00 0.00 -0.76% 2025-06-27 GECC 2025-06-27 05:00:42 11.25 4.17 -0.76% GECC 2025-06-27 08:00:48 11.25 10.31 -0.76% GECC 2025-06-27 09:00:37 11.00 9.42 -0.76% GECC 2025-06-27 10:00:44 10.50 10.40 0.00% GECC 2025-06-27 11:00:38 10.56 10.48 0.86% GECC 2025-06-27 12:00:43 10.93 10.65 1.33% GECC 2025-06-27 13:00:36 10.72 10.65 2.85% GECC 2025-06-27 14:00:42 10.72 10.66 2.95% GECC 2025-06-27 15:00:48 11.00 10.65 3.24% GECC 2025-06-27 16:00:41 10.77 10.65 3.24% GECC 2025-06-27 17:00:35 11.25 10.65 2.59% GECC 2025-06-27 21:00:35 0.00 0.00 2.59% 2025-06-30 GECC 2025-06-30 05:00:40 12.21 4.30 2.59% GECC 2025-06-30 08:00:42 11.94 9.56 2.59% GECC 2025-06-30 09:00:41 10.95 9.56 2.59% GECC 2025-06-30 10:00:41 10.82 10.70 -0.10% GECC 2025-06-30 11:00:38 10.72 10.45 -1.15% GECC 2025-06-30 12:00:39 10.72 10.45 -0.38% GECC 2025-06-30 13:00:39 10.76 10.50 -0.38% GECC 2025-06-30 14:00:48 10.76 10.55 -0.38% GECC 2025-06-30 15:00:38 10.76 10.60 -0.38% GECC 2025-06-30 16:00:47 10.75 10.60 -0.86% GECC 2025-06-30 17:00:42 11.71 9.42 -1.30% GECC 2025-06-30 21:00:35 0.00 0.00 -1.30% 2025-07-01 GECC 2025-07-01 05:00:41 11.24 4.25 -1.30% GECC 2025-07-01 08:00:44 10.95 9.42 -1.30% GECC 2025-07-01 09:00:40 10.95 9.48 -1.30% GECC 2025-07-01 10:00:38 10.85 10.70 2.23% GECC 2025-07-01 11:00:40 10.95 10.81 3.06% GECC 2025-07-01 12:00:39 10.92 10.87 3.06% GECC 2025-07-01 13:00:40 10.90 10.86 2.69% GECC 2025-07-01 14:00:50 10.89 10.74 1.86% GECC 2025-07-01 15:00:41 10.85 10.74 1.86% GECC 2025-07-01 16:00:41 10.90 10.81 2.23% GECC 2025-07-01 17:00:42 10.90 10.77 2.73% GECC 2025-07-01 20:00:42 11.25 10.77 2.73% GECC 2025-07-01 21:00:37 0.00 0.00 2.73% 2025-07-02 GECC 2025-07-02 05:00:42 11.25 4.34 2.73% GECC 2025-07-02 08:00:44 11.25 9.42 2.73% GECC 2025-07-02 09:00:40 10.95 9.42 2.73% GECC 2025-07-02 10:00:43 10.95 10.85 0.38% GECC 2025-07-02 11:00:37 10.95 10.80 0.09% GECC 2025-07-02 12:00:40 10.92 10.86 0.56% GECC 2025-07-02 13:00:41 10.95 10.90 0.75% GECC 2025-07-02 14:00:48 10.95 10.90 1.04% GECC 2025-07-02 17:00:45 11.25 10.89 0.83% GECC 2025-07-02 21:00:49 0.00 0.00 0.83% 2025-07-03 GECC 2025-07-03 05:00:42 11.25 4.38 0.83% GECC 2025-07-03 07:00:44 11.25 7.32 2.86% GECC 2025-07-03 08:00:51 10.95 9.96 2.86% GECC 2025-07-03 09:00:45 10.95 9.96 0.18% GECC 2025-07-03 10:00:44 10.95 10.90 -0.18% GECC 2025-07-03 11:00:44 10.95 10.93 0.18% GECC 2025-07-03 12:00:43 10.94 10.81 -1.01% GECC 2025-07-03 13:00:39 10.95 10.93 0.18% GECC 2025-07-03 14:00:39 11.25 10.82 0.18% GECC 2025-07-03 18:00:42 0.00 0.00 0.18% 2025-07-07 GECC 2025-07-07 05:00:49 11.00 4.44 0.18% GECC 2025-07-07 06:00:50 11.00 4.38 0.18% GECC 2025-07-07 08:00:44 10.95 9.89 0.18% GECC 2025-07-07 09:00:50 10.95 9.89 0.09% GECC 2025-07-07 10:00:48 10.95 10.80 0.09% GECC 2025-07-07 11:00:51 10.95 10.81 -0.18% GECC 2025-07-07 12:00:42 10.95 10.82 -0.18% GECC 2025-07-07 13:00:37 10.92 10.88 -0.18% GECC 2025-07-07 14:00:43 10.92 10.90 -0.18% GECC 2025-07-07 15:00:35 10.95 10.85 -0.37% GECC 2025-07-07 16:00:42 10.95 10.85 0.00% GECC 2025-07-07 17:00:44 11.00 10.85 0.00% GECC 2025-07-07 21:00:38 0.00 0.00 0.00% 2025-07-08 GECC 2025-07-08 05:00:47 11.00 4.38 0.00% GECC 2025-07-08 08:00:41 10.95 10.86 0.00% GECC 2025-07-08 09:00:41 10.95 9.93 0.00% GECC 2025-07-08 10:00:40 10.92 10.82 0.00% GECC 2025-07-08 11:00:38 10.92 10.83 0.00% GECC 2025-07-08 13:00:41 10.95 10.86 0.27% GECC 2025-07-08 14:00:41 10.90 10.86 0.27% GECC 2025-07-08 15:00:43 10.90 10.85 -0.64% GECC 2025-07-08 16:00:45 10.95 10.83 -0.73% GECC 2025-07-08 17:00:47 11.92 10.83 -0.73% GECC 2025-07-08 21:00:44 0.00 0.00 -0.73% 2025-07-09 GECC 2025-07-09 05:00:41 10.99 4.34 -0.73% GECC 2025-07-09 08:00:43 10.99 10.80 -0.73% GECC 2025-07-09 09:00:41 10.95 10.80 -0.73% GECC 2025-07-09 10:00:43 10.95 10.83 0.00% GECC 2025-07-09 13:00:41 10.95 10.83 0.09% GECC 2025-07-09 14:00:44 10.95 10.85 0.09% GECC 2025-07-09 15:00:39 10.95 10.88 0.09% GECC 2025-07-09 16:00:47 10.95 10.87 0.91% GECC 2025-07-09 17:00:43 11.92 9.42 1.11% GECC 2025-07-09 18:00:42 11.92 9.85 1.11% GECC 2025-07-09 19:00:38 11.92 9.42 1.11% GECC 2025-07-09 21:00:40 0.00 0.00 1.11% 2025-07-10 GECC 2025-07-10 05:00:51 10.95 4.41 1.11% GECC 2025-07-10 06:00:46 10.95 4.38 1.11% GECC 2025-07-10 08:00:46 10.94 10.76 0.09% GECC 2025-07-10 09:00:45 10.94 9.97 0.00% GECC 2025-07-10 10:00:44 10.94 10.81 0.00% GECC 2025-07-10 11:00:42 10.95 10.89 -0.18% GECC 2025-07-10 12:00:38 10.95 10.94 -0.46% GECC 2025-07-10 13:00:40 10.95 10.90 -0.46% GECC 2025-07-10 14:00:44 10.94 10.90 -0.18% GECC 2025-07-10 15:00:41 10.94 10.90 -0.28% GECC 2025-07-10 16:00:46 10.95 10.91 -0.09% GECC 2025-07-10 17:00:45 11.94 9.94 0.00% GECC 2025-07-10 21:00:41 0.00 0.00 0.00% 2025-07-11 GECC 2025-07-11 05:01:26 11.20 4.38 0.00%