Great Elm Capital Corp. - Price History
Monthly price history for GECC (Great Elm Capital Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.67 | $10.67 |
| March 2024 | $11.06 | $11.06 |
| February 2024 | $10.25 | $10.60 |
| January 2024 | $10.38 | $10.73 |
| December 2023 | $10.30 | $10.64 |
| November 2023 | $9.47 | $10.20 |
| October 2023 | $8.05 | $8.67 |
| September 2023 | $9.16 | $9.87 |
| August 2023 | $8.96 | $10 |
| July 2023 | $7.47 | $8.34 |
| June 2023 | $6.95 | $7.76 |
| May 2023 | $6.82 | $7.95 |
| April 2023 | $6.94 | $8.09 |
| March 2023 | $7.72 | $9 |
| February 2023 | $7.88 | $9.55 |
| January 2023 | $7.46 | $9.04 |
| December 2022 | $6.84 | $8.29 |
| November 2022 | $7.88 | $10.01 |
| October 2022 | $7.86 | $9.98 |
| September 2022 | $7.32 | $9.30 |
| August 2022 | $9.03 | $11.91 |
| July 2022 | $9.44 | $12.45 |
| June 2022 | $9.48 | $12.50 |
| May 2022 | $9.18 | $12.54 |
| April 2022 | $10.56 | $14.41 |
| March 2022 | $10.74 | $14.67 |
| February 2022 | $11.33 | $16.09 |
| January 2022 | $12.46 | $2.95 |
| December 2021 | $13 | $3.08 |
| November 2021 | $14.06 | $3.43 |
| October 2021 | $14.22 | $3.47 |
| September 2021 | $14.31 | $3.49 |
| August 2021 | $14.27 | $3.58 |
| July 2021 | $13.07 | $3.28 |
| June 2021 | $13.99 | $3.51 |
| May 2021 | $14.12 | $3.64 |
| April 2021 | $13 | $3.35 |
| March 2021 | $13.19 | $3.40 |
| February 2021 | $12.07 | $3.19 |
| January 2021 | $11.96 | $3.16 |
| December 2020 | $13.62 | $3.60 |
| November 2020 | $13.56 | $3.59 |
| October 2020 | $9.91 | $2.69 |
| September 2020 | $12.70 | $3.46 |
| August 2020 | $17.21 | $4.70 |
| July 2020 | $16.33 | $4.46 |
| June 2020 | $15.92 | $4.36 |
| May 2020 | $12.07 | $3.32 |
| April 2020 | $12.68 | $3.50 |
| March 2020 | $10.34 | $2.87 |
| February 2020 | $22.47 | $6.40 |
| January 2020 | $27.86 | $8.02 |
| December 2019 | $27.40 | $7.97 |
| November 2019 | $27.23 | $8.05 |
| October 2019 | $28.76 | $8.59 |
| September 2019 | $27.84 | $8.40 |
| August 2019 | $27.74 | $8.45 |
| July 2019 | $29.20 | $8.98 |
| June 2019 | $28.70 | $8.91 |
| May 2019 | $27.68 | $8.68 |
| April 2019 | $27.85 | $8.81 |
| March 2019 | $26.49 | $8.46 |
| February 2019 | $26.74 | $8.62 |
| January 2019 | $25.16 | $8.19 |
| December 2018 | $24.44 | $8.04 |
| November 2018 | $24.33 | $8.60 |
| October 2018 | $23.20 | $8.29 |
| September 2018 | $27.55 | $9.94 |
| August 2018 | $27.77 | $10.10 |
| July 2018 | $26.06 | $9.56 |
| June 2018 | $25.59 | $9.46 |
| May 2018 | $25.70 | $9.59 |
| April 2018 | $25.12 | $9.45 |
| March 2018 | $24.88 | $9.44 |
| February 2018 | $25.54 | $9.78 |
| January 2018 | $26.61 | $10.27 |
| December 2017 | $25.90 | $10.08 |
| November 2017 | $26.09 | $10.44 |
| October 2017 | $25.45 | $10.26 |
| September 2017 | $26.31 | $10.69 |
| August 2017 | $27.92 | $11.45 |
| July 2017 | $26.52 | $10.96 |
| June 2017 | $26.13 | $10.88 |
| May 2017 | $25.36 | $10.64 |
| April 2017 | $27.35 | $11.56 |
| March 2017 | $27.37 | $11.66 |
| February 2017 | $26.90 | $11.54 |
| January 2017 | $26.42 | $11.42 |
| December 2016 | $27.46 | $11.95 |
| November 2016 | $25.27 | $11.16 |
| October 2016 | $27.79 | $12.28 |
| September 2016 | $27.58 | $12.18 |
| August 2016 | $27.58 | $12.18 |
| July 2016 | $28 | $12.37 |
| June 2016 | $28.21 | $12.46 |
| May 2016 | $27.89 | $12.32 |
| April 2016 | $26.12 | $11.54 |
| March 2016 | $26.95 | $11.91 |
| February 2016 | $23.71 | $10.48 |
| January 2016 | $24.55 | $10.85 |
| December 2015 | $25.80 | $11.40 |
| November 2015 | $29.67 | $13.11 |
| October 2015 | $32.70 | $14.45 |
| September 2015 | $32.07 | $14.17 |
| August 2015 | $33.12 | $14.63 |
| July 2015 | $34.84 | $15.39 |
| June 2015 | $37.30 | $16.48 |
| May 2015 | $37.09 | $16.38 |
| April 2015 | $36.88 | $16.29 |
| March 2015 | $36.77 | $16.25 |
| February 2015 | $40.53 | $17.91 |
| January 2015 | $47.53 | $21 |
| December 2014 | $47.22 | $20.86 |
| November 2014 | $59.13 | $26.12 |
| October 2014 | $62.26 | $27.51 |
| September 2014 | $66.76 | $29.49 |
| August 2014 | $76.78 | $33.92 |
| July 2014 | $80.02 | $35.36 |
| June 2014 | $81.59 | $36.05 |
| May 2014 | $80.54 | $35.59 |
| April 2014 | $78.46 | $34.66 |
| March 2014 | $81.28 | $35.91 |
| February 2014 | $85.14 | $37.62 |
| January 2014 | $76.89 | $33.97 |
| December 2013 | $73.55 | $32.49 |
| November 2013 | $80.44 | $35.54 |
| October 2013 | $82.63 | $36.51 |
| September 2013 | $89.32 | $39.46 |
| August 2013 | $85.77 | $37.89 |
| July 2013 | $83.68 | $36.97 |
| June 2013 | $82.53 | $36.46 |
| May 2013 | $80.86 | $35.72 |
| April 2013 | $82.63 | $36.51 |
| March 2013 | $79.92 | $35.31 |
| February 2013 | $81.69 | $36.09 |
| January 2013 | $80.23 | $35.45 |
| December 2012 | $77.62 | $34.29 |
| November 2012 | $81.80 | $36.14 |
| October 2012 | $85.66 | $37.85 |
| September 2012 | $84.72 | $37.43 |
| August 2012 | $84.50 | $37.33 |
| July 2012 | $83.05 | $36.69 |
| June 2012 | $79.92 | $35.31 |
| May 2012 | $77.83 | $34.39 |
| April 2012 | $78.77 | $34.80 |
| March 2012 | $79.92 | $35.31 |
| February 2012 | $80.65 | $35.63 |
| January 2012 | $81.38 | $35.96 |
| December 2011 | $73.02 | $32.26 |
| November 2011 | $71.66 | $31.66 |
| October 2011 | $72.29 | $31.94 |
| September 2011 | $74.07 | $32.72 |
| August 2011 | $72.60 | $32.08 |
| July 2011 | $81.90 | $36.19 |
| June 2011 | $82.53 | $36.46 |
| May 2011 | $84.10 | $37.16 |
| April 2011 | $81.80 | $36.14 |
| March 2011 | $83.57 | $36.92 |
| February 2011 | $91.83 | $40.57 |
| January 2011 | $93.39 | $41.26 |
| December 2010 | $90.78 | $40.11 |
| November 2010 | $84.10 | $37.16 |
| October 2010 | $87.96 | $38.86 |
| September 2010 | $89.95 | $39.74 |
GECC
Price: $10.33
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 13.38%
Payout Ratio: 81.87%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 3.33 USD
P/E Ratio: 6.17
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 837
Market Capitalization: 103.1 million
Average Dividend Frequency: 10
Years Paying Dividends: 15
DGR3: -2.23%
DGR5: -4.85%
DGR10: 30.00%