Great Elm Capital Stock Price History
NASDAQ: GECCFinanceFinance: Consumer ServicesUSD
5.00-0.06 (-1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GECC price history at a glance
The price history for Great Elm Capital (GECC) on this page begins on October 31, 2016, when the stock closed at $72.35; it most recently closed at $5.00 on October 5, 2026. The highest price in this record is $72.41, reached on October 31, 2016; the latest close is 93.1% below that peak. Across the 9 complete calendar years in the table, GECC finished higher in 2 and lower in 7. Its best year was 2023 (+28.4%) and its worst was 2022 (-55.1%).
Over roughly 10 years the share price changed -93.1%, a -23.6% compound annual price return (excluding dividends). In the last 12 months alone, GECC has lost 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $72.41
- Date of high
- Oct 31, 2016
- Low since 2016
- $4.63
- Date of low
- Mar 16, 2026
- 52-week high
- $8.14
- 52-week low
- $4.63
- Last close
- $5.00
GECC returns
1 week
-0.40%
1 month
-15.40%
3 months
-4.76%
6 months
-1.77%
Year to date
-29.03%
1 year
-32.89%
3 years
-48.45%
5 years
-76.19%
GECC price return, excluding dividends.
GECC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.00 | -27.11% |
| 2025 | 6.86 | -35.71% |
| 2024 | 10.67 | +0.23% |
| 2023 | 10.65 | +28.41% |
| 2022 | 8.29 | -55.14% |
| 2021 | 18.48 | -14.44% |
| 2020 | 21.60 | -52.57% |
| 2019 | 45.54 | -2.63% |
| 2018 | 46.77 | -18.80% |
| 2017 | 57.60 | -15.68% |
| 2016* | 68.31 | -5.58% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
GECC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.99 | 5.04 | 4.99 | 5.00 | -1.19% | |
| 4.98 | 5.09 | 4.95 | 5.06 | +1.00% | |
| 5.01 | 5.07 | 4.96 | 5.01 | 0.00% | |
| 4.99 | 5.06 | 4.94 | 5.01 | +0.60% | |
| 5.01 | 5.07 | 4.95 | 4.98 | -0.80% | |
| 5.10 | 5.30 | 4.99 | 5.02 | -1.18% | |
| 5.27 | 5.34 | 5.07 | 5.08 | -3.79% | |
| 5.28 | 5.44 | 5.22 | 5.28 | +0.57% | |
| 5.15 | 5.32 | 5.14 | 5.25 | +1.74% | |
| 5.26 | 5.35 | 5.14 | 5.16 | -2.27% | |
| 5.27 | 5.43 | 5.26 | 5.28 | +0.19% | |
| 5.29 | 5.44 | 5.23 | 5.27 | -0.57% | |
| 5.41 | 5.44 | 5.27 | 5.30 | -1.85% | |
| 5.37 | 5.54 | 5.23 | 5.40 | +0.56% | |
| 5.42 | 5.52 | 5.33 | 5.37 | -1.47% | |
| 5.43 | 5.48 | 5.35 | 5.45 | +0.18% | |
| 5.38 | 5.54 | 5.24 | 5.44 | +2.26% | |
| 5.59 | 5.63 | 5.23 | 5.32 | -4.66% | |
| 5.95 | 5.95 | 5.56 | 5.58 | -9.56% | |
| 6.04 | 6.18 | 5.99 | 6.17 | +3.18% | |
| 6.01 | 6.02 | 5.95 | 5.98 | +0.17% | |
| 5.94 | 6.01 | 5.90 | 5.97 | +1.02% | |
| 6.00 | 6.05 | 5.91 | 5.91 | -1.66% | |
| 5.99 | 6.14 | 5.99 | 6.01 | +0.17% | |
| 5.93 | 6.06 | 5.89 | 6.00 | +0.84% | |
| 6.00 | 6.09 | 5.89 | 5.95 | +0.51% | |
| 5.90 | 5.98 | 5.80 | 5.92 | -1.33% | |
| 6.08 | 6.11 | 5.98 | 6.00 | -1.88% | |
| 6.14 | 6.25 | 6.01 | 6.12 | -0.24% | |
| 5.99 | 6.13 | 5.97 | 6.13 | +2.34% | |
| 6.00 | 6.01 | 5.90 | 5.99 | 0.00% | |
| 5.93 | 6.03 | 5.90 | 5.99 | +0.84% | |
| 6.04 | 6.05 | 5.83 | 5.94 | -1.49% | |
| 6.02 | 6.09 | 5.98 | 6.03 | +0.75% | |
| 6.00 | 6.03 | 5.88 | 5.99 | -0.25% | |
| 5.90 | 6.00 | 5.86 | 6.00 | +2.21% | |
| 5.80 | 5.94 | 5.77 | 5.87 | -0.17% | |
| 5.72 | 5.89 | 5.72 | 5.88 | +2.44% | |
| 5.63 | 5.85 | 5.63 | 5.74 | +0.88% | |
| 5.88 | 5.88 | 5.61 | 5.69 | -2.40% | |
| 5.89 | 5.98 | 5.80 | 5.83 | -1.02% | |
| 5.59 | 5.98 | 5.56 | 5.89 | +4.62% | |
| 5.64 | 5.75 | 5.55 | 5.63 | +0.18% | |
| 5.84 | 5.86 | 5.61 | 5.62 | -4.42% | |
| 5.72 | 5.88 | 5.58 | 5.88 | +2.62% | |
| 5.35 | 5.77 | 5.35 | 5.73 | +11.05% | |
| 5.33 | 5.38 | 5.15 | 5.16 | -2.46% | |
| 5.18 | 5.33 | 5.18 | 5.29 | +2.32% | |
| 5.11 | 5.34 | 5.10 | 5.17 | +0.58% | |
| 5.16 | 5.19 | 5.07 | 5.14 | -0.96% | |
| 5.14 | 5.19 | 5.03 | 5.19 | +1.57% | |
| 5.12 | 5.18 | 5.10 | 5.11 | +0.59% | |
| 5.08 | 5.23 | 5.07 | 5.08 | -1.17% | |
| 5.13 | 5.22 | 5.01 | 5.14 | -1.53% | |
| 5.16 | 5.30 | 5.15 | 5.22 | +0.19% | |
| 5.19 | 5.33 | 5.12 | 5.21 | -0.19% | |
| 5.25 | 5.36 | 5.18 | 5.22 | -0.95% | |
| 5.31 | 5.41 | 5.27 | 5.27 | -0.57% | |
| 5.37 | 5.41 | 5.23 | 5.30 | -0.75% | |
| 5.43 | 5.49 | 5.30 | 5.34 | -1.66% | |
| 5.36 | 5.50 | 5.36 | 5.43 | -0.55% | |
| 5.27 | 5.50 | 5.27 | 5.46 | +2.44% | |
| 5.27 | 5.40 | 5.25 | 5.33 | +0.57% | |
| 5.24 | 5.38 | 5.21 | 5.30 | +0.95% | |
| 5.28 | 5.39 | 5.20 | 5.25 | -0.38% | |
| 5.20 | 5.35 | 5.15 | 5.27 | +1.35% | |
| 5.19 | 5.31 | 5.15 | 5.20 | -0.19% | |
| 5.30 | 5.35 | 5.14 | 5.21 | -0.76% | |
| 5.32 | 5.39 | 5.19 | 5.25 | -1.13% | |
| 5.50 | 5.51 | 5.30 | 5.31 | -2.75% | |
| 5.44 | 5.75 | 5.38 | 5.46 | +0.18% | |
| 5.41 | 5.63 | 5.32 | 5.45 | 0.00% | |
| 5.54 | 5.69 | 5.45 | 5.45 | -1.45% | |
| 5.71 | 5.71 | 5.51 | 5.53 | -1.78% | |
| 5.53 | 5.69 | 5.47 | 5.63 | +1.26% | |
| 5.46 | 5.65 | 5.41 | 5.56 | +0.72% | |
| 5.40 | 5.57 | 5.36 | 5.52 | +2.60% | |
| 5.47 | 5.57 | 5.33 | 5.38 | -1.65% | |
| 5.48 | 5.65 | 5.38 | 5.47 | +0.74% | |
| 5.48 | 5.68 | 5.38 | 5.43 | -1.81% | |
| 5.71 | 5.85 | 5.53 | 5.53 | -2.98% | |
| 5.83 | 6.08 | 5.70 | 5.70 | -7.47% | |
| 6.16 | 6.34 | 6.08 | 6.16 | +1.15% | |
| 6.01 | 6.15 | 5.95 | 6.09 | +1.33% | |
| 6.02 | 6.12 | 6.00 | 6.01 | 0.00% | |
| 6.09 | 6.12 | 5.95 | 6.01 | -1.23% | |
| 6.08 | 6.30 | 6.04 | 6.09 | -0.41% | |
| 6.25 | 6.30 | 6.05 | 6.11 | -3.93% | |
| 6.08 | 6.38 | 6.08 | 6.36 | +4.61% | |
| 6.23 | 6.26 | 6.01 | 6.08 | -1.94% | |
| 6.41 | 6.48 | 6.17 | 6.20 | -4.62% | |
| 6.20 | 6.58 | 6.19 | 6.50 | +6.38% | |
| 6.12 | 6.25 | 6.09 | 6.11 | +2.35% | |
| 6.03 | 6.18 | 5.93 | 5.97 | -0.50% | |
| 6.08 | 6.20 | 5.95 | 6.00 | -0.50% | |
| 5.76 | 6.12 | 5.75 | 6.03 | +5.79% | |
| 5.86 | 5.91 | 5.68 | 5.70 | -1.89% | |
| 5.92 | 6.08 | 5.77 | 5.81 | -0.85% | |
| 5.75 | 5.99 | 5.75 | 5.86 | +1.91% | |
| 5.71 | 5.80 | 5.70 | 5.75 | +4.17% | |
| 6.02 | 6.18 | 5.40 | 5.52 | -10.82% | |
| 6.20 | 6.30 | 6.10 | 6.19 | +0.81% | |
| 5.96 | 6.30 | 5.95 | 6.14 | +6.78% | |
| 5.68 | 5.80 | 5.68 | 5.75 | +0.52% | |
| 5.86 | 5.90 | 5.72 | 5.72 | -1.55% | |
| 5.99 | 6.10 | 5.81 | 5.81 | -4.28% | |
| 5.74 | 6.18 | 5.73 | 6.07 | +7.24% | |
| 5.71 | 5.77 | 5.65 | 5.66 | -0.18% | |
| 5.69 | 5.81 | 5.54 | 5.67 | -0.18% | |
| 5.49 | 5.69 | 5.42 | 5.68 | +2.71% | |
| 5.52 | 5.70 | 5.51 | 5.53 | -0.54% | |
| 5.54 | 5.60 | 5.43 | 5.56 | +1.28% | |
| 5.48 | 5.57 | 5.41 | 5.49 | +0.92% | |
| 5.57 | 5.57 | 5.40 | 5.44 | -1.81% | |
| 5.54 | 5.60 | 5.53 | 5.54 | +0.36% | |
| 5.55 | 5.59 | 5.51 | 5.52 | -0.54% | |
| 5.56 | 5.62 | 5.54 | 5.55 | 0.00% | |
| 5.50 | 5.60 | 5.46 | 5.55 | +1.09% | |
| 5.45 | 5.70 | 5.45 | 5.49 | +3.39% | |
| 5.43 | 5.50 | 5.30 | 5.31 | -1.85% | |
| 5.41 | 5.47 | 5.35 | 5.41 | +1.12% | |
| 5.35 | 5.54 | 5.27 | 5.35 | +0.56% | |
| 5.37 | 5.46 | 5.26 | 5.32 | -2.03% | |
| 5.27 | 5.45 | 5.25 | 5.43 | +4.02% | |
| 5.12 | 5.33 | 5.12 | 5.22 | +1.36% | |
| 5.09 | 5.22 | 5.06 | 5.15 | +1.18% | |
| 5.16 | 5.16 | 5.05 | 5.09 | -0.78% | |
| 5.12 | 5.19 | 5.02 | 5.13 | -0.97% | |
| 5.26 | 5.34 | 5.03 | 5.18 | +0.39% | |
| 5.25 | 5.31 | 5.01 | 5.16 | -0.19% | |
| 5.00 | 5.34 | 4.98 | 5.17 | +3.40% | |
| 5.25 | 5.26 | 4.96 | 5.00 | -6.89% | |
| 5.01 | 5.37 | 4.95 | 5.37 | +7.19% | |
| 4.98 | 5.17 | 4.92 | 5.01 | +1.83% | |
| 4.89 | 5.05 | 4.86 | 4.92 | +1.23% | |
| 4.99 | 5.01 | 4.85 | 4.86 | -2.61% | |
| 5.03 | 5.10 | 4.96 | 4.99 | -0.40% | |
| 4.96 | 5.09 | 4.92 | 5.01 | +0.80% | |
| 5.01 | 5.05 | 4.93 | 4.97 | -1.58% | |
| 4.89 | 5.08 | 4.89 | 5.05 | +3.06% | |
| 4.98 | 5.04 | 4.89 | 4.90 | -1.21% | |
| 4.87 | 5.07 | 4.87 | 4.96 | +1.85% | |
| 4.74 | 5.14 | 4.66 | 4.87 | +2.74% | |
| 4.82 | 5.11 | 4.63 | 4.74 | -3.85% | |
| 5.07 | 5.25 | 4.88 | 4.93 | -9.04% | |
| 5.48 | 5.52 | 5.40 | 5.42 | -0.73% | |
| 5.54 | 5.68 | 5.43 | 5.46 | -1.97% | |
| 5.55 | 5.70 | 5.49 | 5.57 | +0.91% | |
| 5.57 | 5.66 | 5.41 | 5.52 | -0.18% | |
| 5.70 | 5.74 | 5.48 | 5.53 | -2.98% | |
| 5.88 | 5.90 | 5.67 | 5.70 | -2.90% | |
| 5.85 | 5.98 | 5.75 | 5.87 | +2.44% | |
| 5.85 | 6.11 | 5.73 | 5.73 | -4.50% | |
| 6.02 | 6.20 | 5.64 | 6.00 | -3.69% | |
| 6.18 | 6.35 | 6.07 | 6.23 | -0.48% | |
| 6.40 | 6.40 | 6.15 | 6.26 | -2.34% | |
| 6.49 | 6.54 | 6.26 | 6.41 | -1.23% | |
| 6.39 | 6.54 | 6.32 | 6.49 | +2.69% | |
| 6.32 | 6.41 | 6.21 | 6.32 | +0.80% | |
| 6.45 | 6.52 | 6.22 | 6.27 | -3.39% | |
| 6.50 | 6.65 | 6.46 | 6.49 | -1.52% | |
| 6.74 | 6.82 | 6.50 | 6.59 | -2.95% | |
| 6.63 | 6.98 | 6.60 | 6.79 | +3.03% | |
| 6.66 | 6.74 | 6.59 | 6.59 | -1.05% | |
| 6.69 | 6.85 | 6.65 | 6.66 | -0.60% | |
| 6.64 | 6.90 | 6.64 | 6.70 | +0.90% | |
| 6.61 | 6.74 | 6.50 | 6.64 | +0.61% | |
| 6.55 | 6.72 | 6.50 | 6.60 | +1.54% | |
| 6.60 | 6.64 | 6.47 | 6.50 | -0.91% | |
| 6.60 | 6.69 | 6.52 | 6.56 | -0.30% | |
| 6.63 | 6.76 | 6.45 | 6.58 | -1.79% | |
| 6.76 | 6.79 | 6.65 | 6.70 | -0.45% | |
| 6.99 | 7.05 | 6.65 | 6.73 | -4.13% | |
| 7.02 | 7.11 | 6.98 | 7.02 | +0.14% | |
| 6.98 | 7.14 | 6.97 | 7.01 | +0.72% | |
| 7.32 | 7.32 | 6.93 | 6.96 | -4.00% | |
| 7.08 | 7.31 | 7.08 | 7.25 | +2.11% | |
| 7.21 | 7.25 | 7.09 | 7.10 | -0.84% | |
| 7.16 | 7.34 | 7.10 | 7.16 | +0.85% | |
| 7.26 | 7.33 | 7.10 | 7.10 | -2.87% | |
| 7.20 | 7.31 | 7.17 | 7.31 | +1.95% | |
| 6.96 | 7.24 | 6.96 | 7.17 | +3.02% | |
| 7.20 | 7.23 | 6.95 | 6.96 | -3.73% | |
| 7.15 | 7.31 | 7.15 | 7.23 | -0.55% | |
| 7.10 | 7.27 | 7.06 | 7.27 | +2.97% | |
| 7.06 | 7.19 | 6.96 | 7.06 | 0.00% | |
| 7.11 | 7.20 | 6.99 | 7.06 | -0.84% | |
| 6.98 | 7.16 | 6.97 | 7.12 | +0.99% | |
| 6.96 | 7.09 | 6.93 | 7.05 | +1.29% | |
| 6.93 | 7.02 | 6.80 | 6.96 | +1.61% | |
| 6.90 | 7.02 | 6.84 | 6.85 | -1.01% | |
| 6.87 | 7.03 | 6.86 | 6.92 | +0.29% | |
| 6.90 | 7.05 | 6.85 | 6.90 | +0.58% | |
| 7.05 | 7.16 | 6.85 | 6.86 | -2.63% | |
| 6.93 | 7.15 | 6.93 | 7.05 | +1.37% | |
| 6.85 | 7.06 | 6.85 | 6.95 | +1.91% | |
| 6.70 | 6.87 | 6.66 | 6.82 | +0.89% | |
| 6.73 | 6.85 | 6.66 | 6.76 | +0.15% | |
| 6.81 | 6.94 | 6.72 | 6.75 | -1.03% | |
| 6.65 | 6.90 | 6.65 | 6.82 | +2.40% | |
| 6.80 | 6.82 | 6.61 | 6.66 | -0.60% | |
| 7.01 | 7.10 | 6.64 | 6.70 | -4.96% | |
| 6.90 | 7.10 | 6.87 | 7.05 | +2.77% | |
| 6.96 | 7.05 | 6.82 | 6.86 | -2.97% | |
| 6.94 | 7.13 | 6.88 | 7.07 | +2.02% | |
| 7.39 | 7.48 | 6.91 | 6.93 | -10.23% | |
| 7.79 | 7.95 | 7.70 | 7.72 | -0.26% | |
| 7.70 | 7.84 | 7.57 | 7.74 | +0.52% | |
| 7.80 | 7.90 | 7.69 | 7.70 | -1.79% | |
| 7.77 | 7.92 | 7.77 | 7.84 | +0.64% | |
| 7.83 | 7.97 | 7.73 | 7.79 | -1.14% | |
| 7.90 | 7.97 | 7.79 | 7.88 | -0.25% | |
| 7.83 | 7.95 | 7.69 | 7.90 | +1.41% | |
| 7.64 | 7.85 | 7.64 | 7.79 | +2.10% | |
| 7.60 | 7.84 | 7.60 | 7.63 | -0.26% | |
| 7.63 | 7.68 | 7.56 | 7.65 | -0.91% | |
| 7.70 | 7.80 | 7.64 | 7.72 | +0.52% | |
| 7.68 | 7.75 | 7.58 | 7.68 | +0.39% | |
| 7.63 | 7.65 | 7.55 | 7.65 | +1.06% | |
| 7.40 | 7.61 | 7.40 | 7.57 | +2.44% | |
| 7.38 | 7.45 | 7.31 | 7.39 | +1.65% | |
| 7.45 | 7.60 | 7.27 | 7.27 | -1.62% | |
| 7.60 | 7.60 | 7.31 | 7.39 | -1.99% | |
| 7.40 | 7.57 | 7.29 | 7.54 | +1.62% | |
| 7.80 | 7.90 | 7.32 | 7.42 | -4.63% | |
| 7.85 | 7.90 | 7.51 | 7.78 | -0.26% | |
| 8.00 | 8.08 | 7.74 | 7.80 | -2.38% | |
| 7.98 | 8.14 | 7.98 | 7.99 | -0.50% | |
| 7.94 | 8.06 | 7.85 | 8.03 | +2.42% | |
| 7.66 | 7.97 | 7.30 | 7.84 | +1.29% | |
| 7.57 | 7.76 | 7.52 | 7.74 | +2.25% | |
| 7.61 | 7.67 | 7.50 | 7.57 | -1.94% | |
| 7.54 | 7.84 | 7.45 | 7.72 | +3.35% | |
| 7.49 | 7.60 | 7.35 | 7.47 | -0.13% | |
| 7.74 | 7.76 | 7.38 | 7.48 | -4.83% | |
| 7.68 | 7.86 | 7.61 | 7.86 | +2.88% | |
| 7.85 | 7.85 | 7.60 | 7.64 | -2.80% | |
| 7.85 | 7.97 | 7.77 | 7.86 | -0.51% | |
| 7.88 | 7.99 | 7.71 | 7.90 | +0.13% | |
| 7.70 | 7.90 | 7.60 | 7.89 | +2.47% | |
| 7.65 | 7.91 | 7.61 | 7.70 | +1.32% | |
| 7.59 | 7.76 | 7.57 | 7.60 | -0.52% | |
| 7.61 | 7.64 | 7.50 | 7.64 | +0.92% | |
| 7.60 | 7.65 | 7.53 | 7.57 | -1.05% | |
| 7.45 | 7.65 | 7.36 | 7.65 | +3.52% | |
| 7.23 | 7.49 | 7.23 | 7.39 | +1.37% | |
| 7.32 | 7.47 | 7.26 | 7.29 | -0.68% | |
| 7.34 | 7.49 | 7.18 | 7.34 | -0.68% | |
| 7.44 | 7.51 | 7.27 | 7.39 | -1.47% | |
| 7.68 | 7.79 | 7.41 | 7.50 | -2.47% | |
| 7.46 | 7.79 | 7.45 | 7.69 | +3.22% | |
| 7.63 | 7.85 | 7.31 | 7.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GECC chart for longer ranges.