Great Elm Capital Corp. ( GECC) - Price History
Monthly price history for GECC (Great Elm Capital Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $5.95 | $5.95 |
| July 2026 | $5.14 | $5.14 |
| June 2026 | $5.45 | $5.45 |
| May 2026 | $5.86 | $6.11 |
| April 2026 | $5.27 | $5.49 |
| March 2026 | $4.81 | $5.01 |
| February 2026 | $5.67 | $6.26 |
| January 2026 | $6.35 | $7.01 |
| December 2025 | $6.38 | $7.04 |
| November 2025 | $6.66 | $7.72 |
| October 2025 | $6.78 | $7.86 |
| September 2025 | $8.65 | $10.02 |
| August 2025 | $9.39 | $11.25 |
| July 2025 | $9.17 | $10.99 |
| June 2025 | $8.90 | $10.66 |
| May 2025 | $8.58 | $10.63 |
| April 2025 | $8.17 | $10.13 |
| March 2025 | $8.22 | $10.19 |
| February 2025 | $8.80 | $11.30 |
| January 2025 | $8.30 | $10.65 |
| December 2024 | $8.56 | $10.99 |
| November 2024 | $7.70 | $10.28 |
| October 2024 | $7.26 | $9.68 |
| September 2024 | $7.62 | $10.17 |
| August 2024 | $7.66 | $10.59 |
| July 2024 | $7.76 | $10.73 |
| June 2024 | $7.72 | $10.68 |
| May 2024 | $7.15 | $10.22 |
| April 2024 | $7.10 | $10.15 |
| March 2024 | $7.74 | $11.06 |
| February 2024 | $7.17 | $10.60 |
| January 2024 | $7.26 | $10.73 |
| December 2023 | $7.20 | $10.64 |
| November 2023 | $6.62 | $10.20 |
| October 2023 | $5.63 | $8.67 |
| September 2023 | $6.40 | $9.87 |
| August 2023 | $6.26 | $10 |
| July 2023 | $5.22 | $8.34 |
| June 2023 | $4.86 | $7.76 |
| May 2023 | $4.76 | $7.95 |
| April 2023 | $4.85 | $8.09 |
| March 2023 | $5.39 | $9 |
| February 2023 | $5.50 | $9.55 |
| January 2023 | $5.21 | $9.04 |
| December 2022 | $4.78 | $8.29 |
| November 2022 | $5.50 | $10.01 |
| October 2022 | $5.48 | $9.98 |
| September 2022 | $5.11 | $9.30 |
| August 2022 | $6.30 | $11.91 |
| July 2022 | $6.59 | $12.45 |
| June 2022 | $6.62 | $12.50 |
| May 2022 | $6.41 | $12.54 |
| April 2022 | $7.36 | $14.41 |
| March 2022 | $7.49 | $14.67 |
| February 2022 | $7.90 | $16.09 |
| January 2022 | $8.69 | $2.95 |
| December 2021 | $9.07 | $3.08 |
| November 2021 | $9.80 | $3.43 |
| October 2021 | $9.92 | $3.47 |
| September 2021 | $9.97 | $3.49 |
| August 2021 | $9.94 | $3.58 |
| July 2021 | $9.11 | $3.28 |
| June 2021 | $9.75 | $3.51 |
| May 2021 | $9.84 | $3.64 |
| April 2021 | $9.06 | $3.35 |
| March 2021 | $9.19 | $3.40 |
| February 2021 | $8.41 | $3.19 |
| January 2021 | $8.33 | $3.16 |
| December 2020 | $9.49 | $3.60 |
| November 2020 | $9.44 | $3.59 |
| October 2020 | $6.90 | $2.69 |
| September 2020 | $8.85 | $3.46 |
| August 2020 | $11.99 | $4.70 |
| July 2020 | $11.37 | $4.46 |
| June 2020 | $11.09 | $4.36 |
| May 2020 | $8.41 | $3.32 |
| April 2020 | $8.84 | $3.50 |
| March 2020 | $7.20 | $2.87 |
| February 2020 | $15.66 | $6.40 |
| January 2020 | $19.42 | $8.02 |
| December 2019 | $19.10 | $7.97 |
| November 2019 | $18.98 | $8.05 |
| October 2019 | $20.06 | $8.59 |
| September 2019 | $19.41 | $8.40 |
| August 2019 | $19.35 | $8.45 |
| July 2019 | $20.36 | $8.98 |
| June 2019 | $20.02 | $8.91 |
| May 2019 | $19.31 | $8.68 |
| April 2019 | $19.43 | $8.81 |
| March 2019 | $18.48 | $8.46 |
| February 2019 | $18.66 | $8.62 |
| January 2019 | $17.56 | $8.19 |
| December 2018 | $17.06 | $8.04 |
| November 2018 | $17.44 | $8.60 |
| October 2018 | $16.63 | $8.29 |
| September 2018 | $19.75 | $9.94 |
| August 2018 | $19.91 | $10.10 |
| July 2018 | $18.68 | $9.56 |
| June 2018 | $18.34 | $9.46 |
| May 2018 | $18.42 | $9.59 |
| April 2018 | $18.01 | $9.45 |
| March 2018 | $17.83 | $9.44 |
| February 2018 | $18.31 | $9.78 |
| January 2018 | $19.07 | $10.27 |
| December 2017 | $18.57 | $10.08 |
| November 2017 | $18.70 | $10.44 |
| October 2017 | $18.24 | $10.26 |
| September 2017 | $18.86 | $10.69 |
| August 2017 | $20.04 | $11.45 |
| July 2017 | $19.04 | $10.96 |
| June 2017 | $18.75 | $10.88 |
| May 2017 | $18.20 | $10.64 |
| April 2017 | $19.63 | $11.56 |
| March 2017 | $19.64 | $11.66 |
| February 2017 | $19.31 | $11.54 |
| January 2017 | $18.97 | $11.42 |
| December 2016 | $19.71 | $11.95 |
| November 2016 | $18.14 | $11.16 |
| October 2016 | $19.95 | $12.28 |
| September 2016 | $19.80 | $12.18 |
| August 2016 | $19.80 | $12.18 |
| July 2016 | $20.10 | $12.37 |
| June 2016 | $20.25 | $12.46 |
| May 2016 | $20.02 | $12.32 |
| April 2016 | $18.75 | $11.54 |
| March 2016 | $19.35 | $11.91 |
| February 2016 | $17.02 | $10.48 |
| January 2016 | $17.62 | $10.85 |
| December 2015 | $18.52 | $11.40 |
| November 2015 | $21.30 | $13.11 |
| October 2015 | $23.47 | $14.45 |
| September 2015 | $23.02 | $14.17 |
| August 2015 | $23.77 | $14.63 |
| July 2015 | $25.01 | $15.39 |
| June 2015 | $26.77 | $16.48 |
| May 2015 | $26.62 | $16.38 |
| April 2015 | $26.47 | $16.29 |
| March 2015 | $26.40 | $16.25 |
| February 2015 | $29.09 | $17.91 |
| January 2015 | $34.12 | $21 |
| December 2014 | $33.89 | $20.86 |
| November 2014 | $42.44 | $26.12 |
| October 2014 | $44.69 | $27.51 |
| September 2014 | $47.92 | $29.49 |
| August 2014 | $55.11 | $33.92 |
| July 2014 | $57.44 | $35.36 |
| June 2014 | $58.56 | $36.05 |
| May 2014 | $57.81 | $35.59 |
| April 2014 | $56.31 | $34.66 |
| March 2014 | $58.34 | $35.91 |
| February 2014 | $61.11 | $37.62 |
| January 2014 | $55.19 | $33.97 |
| December 2013 | $52.79 | $32.49 |
| November 2013 | $57.74 | $35.54 |
| October 2013 | $59.31 | $36.51 |
| September 2013 | $64.11 | $39.46 |
| August 2013 | $61.56 | $37.89 |
| July 2013 | $60.06 | $36.97 |
| June 2013 | $59.24 | $36.46 |
| May 2013 | $58.04 | $35.72 |
| April 2013 | $59.31 | $36.51 |
| March 2013 | $57.36 | $35.31 |
| February 2013 | $58.64 | $36.09 |
| January 2013 | $57.59 | $35.45 |
| December 2012 | $55.71 | $34.29 |
| November 2012 | $58.71 | $36.14 |
| October 2012 | $61.49 | $37.85 |
| September 2012 | $60.81 | $37.43 |
| August 2012 | $60.66 | $37.33 |
| July 2012 | $59.61 | $36.69 |
| June 2012 | $57.36 | $35.31 |
| May 2012 | $55.86 | $34.39 |
| April 2012 | $56.54 | $34.80 |
| March 2012 | $57.36 | $35.31 |
| February 2012 | $57.89 | $35.63 |
| January 2012 | $58.41 | $35.96 |
| December 2011 | $52.42 | $32.26 |
| November 2011 | $51.44 | $31.66 |
| October 2011 | $51.89 | $31.94 |
| September 2011 | $53.16 | $32.72 |
| August 2011 | $52.12 | $32.08 |
| July 2011 | $58.79 | $36.19 |
| June 2011 | $59.24 | $36.46 |
| May 2011 | $60.36 | $37.16 |
| April 2011 | $58.71 | $36.14 |
| March 2011 | $59.99 | $36.92 |
| February 2011 | $65.91 | $40.57 |
| January 2011 | $67.04 | $41.26 |
| December 2010 | $65.16 | $40.11 |
| November 2010 | $60.36 | $37.16 |
| October 2010 | $63.14 | $38.86 |
| September 2010 | $64.56 | $39.74 |
GECC
Price: $5.95
52 week price:
Forward Dividend Yield: 16.69%
Payout Ratio: 102.19%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -3.10 USD
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 837
Market Capitalization: 78.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: -12.84%
DGR5: -20.74%
DGR10: 30.00%