Great Elm Capital Corp.
GECCNASDAQFinancial Services● Active
$6.09
$-0.03(-0.41%)
Market Cap$70169676
P/E Ratio—
52W High$11.455
52W Low$4.63
Great Elm Capital Corp.（GECC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gecc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.10
Jun 11, 2021
-73.7% from here
5-Year Low5Y
$4.63
Mar 17, 2026
+31.4% from low
IPO Priceadj.
$74.15
Nov 4, 2016
-91.8% since IPO
1 Year Ago
$11.04
Jun 9, 2025
-44.9% in 1Y
5 Years Ago
$23.04
Jun 8, 2021
-73.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GECC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.08 | $6.30 | $6.04 | $6.09 | $6.09 | 127K | +0.08% |
| Jun 5, 2026 | $6.25 | $6.30 | $6.05 | $6.11 | $6.11 | 123K | -2.24% |
| Jun 4, 2026 | $6.08 | $6.38 | $6.08 | $6.36 | $6.36 | 104K | +4.61% |
| Jun 3, 2026 | $6.23 | $6.26 | $6.01 | $6.08 | $6.08 | 89K | -2.41% |
| Jun 2, 2026 | $6.41 | $6.48 | $6.17 | $6.20 | $6.20 | 130K | -3.28% |
| Jun 1, 2026 | $6.20 | $6.58 | $6.19 | $6.50 | $6.50 | 197K | +4.84% |
| May 29, 2026 | $6.12 | $6.25 | $6.09 | $6.11 | $6.11 | 133K | -0.16% |
| May 28, 2026 | $6.03 | $6.18 | $5.93 | $5.97 | $5.97 | 109K | -1.00% |
| May 27, 2026 | $6.08 | $6.20 | $5.95 | $6.00 | $6.00 | 39K | -1.32% |
| May 26, 2026 | $5.76 | $6.12 | $5.75 | $6.03 | $6.03 | 189K | +4.69% |
| May 22, 2026 | $5.86 | $5.91 | $5.68 | $5.70 | $5.70 | 80K | -2.73% |
| May 21, 2026 | $5.92 | $6.08 | $5.77 | $5.81 | $5.81 | 90K | -1.86% |
| May 20, 2026 | $5.75 | $5.99 | $5.75 | $5.86 | $5.86 | 67K | +1.91% |
| May 19, 2026 | $5.71 | $5.80 | $5.70 | $5.75 | $5.75 | 84K | +0.70% |
| May 18, 2026 | $6.02 | $6.18 | $5.40 | $5.52 | $5.52 | 206K | -8.31% |
| May 15, 2026 | $6.20 | $6.30 | $6.10 | $6.19 | $6.19 | 124K | -0.16% |
| May 14, 2026 | $5.96 | $6.30 | $5.95 | $6.14 | $6.14 | 181K | +3.02% |
| May 13, 2026 | $5.68 | $5.80 | $5.68 | $5.75 | $5.75 | 34K | +1.23% |
| May 12, 2026 | $5.86 | $5.90 | $5.72 | $5.72 | $5.72 | 46K | -2.39% |
| May 11, 2026 | $5.99 | $6.10 | $5.81 | $5.81 | $5.81 | 185K | -3.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GECC
Jan 1 → Dec 31 · 6 years2026-13.7%$7.05 → $6.08
-13.7%
2025-35.8%$10.98 → $7.05
-35.8%
2024+3.5%$10.62 → $10.99
+3.5%
2023+28.8%$8.27 → $10.65
+28.8%
2022-55.4%$18.60 → $8.29
-55.4%
2021-19.8%$23.04 → $18.48
-19.8%
Best Year2023 · +28.8%
Worst Year2022 · -55.4%
Positive Years2 / 6
Avg Annual Return-15.4%
6Y Total Return-73.6%
6Y CAGR~-19.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GECC?
If you invested $1,000 in GECC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$82
Total Return-91.8%
CAGR~-22.1% / yr
Profit$-918
Based on Nov 4, 2016 · $74.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Great Elm Capital Corp.（GECC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GECC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GECC 历史股价FMP 日线复权 OHLCV