MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GECCI — Great Elm Capital Corp. 8.50% NOTES DUE 2029
NasdaqGreat Elm Capital Corp. 8.50% NOTES DUE 2029
$25.03
-0.03(-0.10%)
- O
- 25.03
- H
- 25.03
- L
- 25.00
- V
- 742
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.03
Period Return-0.5%
Period High$27.35
Period Low$24.75
Avg Daily Volume1.8K
Total Trading Days365
GECCI — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.03 | $25.03 | $25.00 | $25.03 | $-0.03 | -0.10% | 742 | $25.02 | $25.00 $25.03 |
| Oct 1, 2026 | $25.00 | $25.05 | $24.97 | $25.05 | +$0.05 | +0.18% | 2,394 | $25.00 | $24.97 $25.05 |
| Sep 30, 2026 | $25.02 | $25.02 | $25.01 | $25.01 | $-0.02 | -0.06% | 832 | $25.02 | $25.01 $25.02 |
| Sep 29, 2026 | $24.99 | $25.02 | $24.98 | $25.02 | +$0.03 | +0.12% | 1,247 | $24.99 | $24.98 $25.02 |
| Sep 28, 2026 | $25.02 | $25.02 | $24.99 | $24.99 | $-0.05 | -0.20% | 1,019 | $25.01 | $24.99 $25.02 |
| Sep 25, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +$0.04 | +0.16% | 4,050 | $25.04 | $25.04 $25.04 |
| Sep 24, 2026 | $25.03 | $25.04 | $25.00 | $25.00 | +$0.00 | +0.00% | 718 | $25.03 | $25.00 $25.04 |
| Sep 23, 2026 | $25.03 | $25.04 | $25.00 | $25.00 | +$0.00 | +0.00% | 2,544 | $25.02 | $25.00 $25.04 |
| Sep 22, 2026 | $25.03 | $25.04 | $25.00 | $25.00 | $-0.04 | -0.16% | 3,752 | $25.01 | $25.00 $25.04 |
| Sep 21, 2026 | $25.04 | $25.04 | $25.01 | $25.04 | +$0.00 | +0.00% | 581 | $25.03 | $25.01 $25.04 |
| Sep 18, 2026 | $25.13 | $25.14 | $25.04 | $25.04 | $-0.11 | -0.44% | 1,524 | $25.05 | $25.04 $25.14 |
| Sep 17, 2026 | $25.03 | $25.15 | $25.03 | $25.15 | +$0.13 | +0.52% | 920 | $25.08 | $25.03 $25.15 |
| Sep 16, 2026 | $25.08 | $25.09 | $25.00 | $25.02 | +$0.01 | +0.04% | 2,703 | $25.02 | $25.00 $25.09 |
| Sep 15, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.49 | -1.92% | 337 | $25.02 | $25.01 $25.01 |
| Sep 14, 2026 | $25.54 | $27.35 | $25.46 | $25.50 | +$0.05 | +0.20% | 3,985 | $25.71 | $25.46 $27.35 |
| Sep 11, 2026 | $25.54 | $25.54 | $25.45 | $25.45 | +$0.15 | +0.57% | 1,108 | $25.46 | $25.45 $25.54 |
| Sep 4, 2026 | $25.39 | $25.39 | $25.31 | $25.31 | +$0.01 | +0.02% | 1,659 | $25.38 | $25.31 $25.39 |
| Sep 2, 2026 | $25.26 | $25.30 | $25.22 | $25.30 | +$0.01 | +0.04% | 11,301 | $25.26 | $25.22 $25.30 |
| Aug 31, 2026 | $25.26 | $25.29 | $25.26 | $25.29 | +$0.03 | +0.12% | 6,588 | $25.27 | $25.26 $25.29 |
| Aug 28, 2026 | $25.26 | $25.27 | $25.26 | $25.26 | $-0.09 | -0.35% | 15,520 | $25.26 | $25.26 $25.27 |
| Aug 27, 2026 | $25.35 | $25.35 | $25.33 | $25.35 | $-0.03 | -0.12% | 2,203 | $25.34 | $25.33 $25.35 |
| Aug 26, 2026 | $25.30 | $25.38 | $25.30 | $25.38 | +$0.03 | +0.13% | 1,858 | $25.32 | $25.30 $25.38 |
| Aug 25, 2026 | $25.34 | $25.35 | $25.30 | $25.35 | +$0.05 | +0.19% | 809 | $25.33 | $25.30 $25.35 |
| Aug 24, 2026 | $25.29 | $25.30 | $25.29 | $25.30 | $-0.08 | -0.32% | 293 | $25.30 | $25.29 $25.30 |
| Aug 21, 2026 | $25.42 | $25.42 | $25.38 | $25.38 | +$0.09 | +0.36% | 1,114 | $25.38 | $25.38 $25.42 |
| Aug 20, 2026 | $25.29 | $25.34 | $25.29 | $25.29 | $-0.03 | -0.12% | 773 | $25.31 | $25.29 $25.34 |
| Aug 19, 2026 | $25.35 | $25.35 | $25.24 | $25.32 | $-0.03 | -0.11% | 5,106 | $25.34 | $25.24 $25.35 |
| Aug 18, 2026 | $25.43 | $25.43 | $25.30 | $25.35 | +$0.03 | +0.11% | 801 | $25.34 | $25.30 $25.43 |
| Aug 14, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +$0.00 | +0.00% | 793 | $25.32 | $25.32 $25.32 |
| Aug 11, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +$0.01 | +0.04% | 427 | $25.32 | $25.32 $25.32 |