Daily trading records

Great Elm Capital Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Great Elm Capital.

The verified trading-day record runs from May 26, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Great Elm Capital email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Great Elm Capital's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.80%

From the September 8, 2026 close of $24.85 to $24.65 on September 22, 2026.

20-session performance

-1.20%

From the August 11, 2026 close of $24.9499 to $24.65 on September 22, 2026.

Great Elm Capital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.7499$24.75$24.65$24.651,063-$0.11 (-0.44%)
$24.80$24.80$24.76$24.763,345-$0.04 (-0.16%)
$24.81$24.81$24.80$24.80459+$0.33 (+1.35%)
$24.48$24.48$24.47$24.47697$0.00 (0.00%)
$24.5652$24.8746$24.47$24.471,198-$0.38 (-1.53%)
$24.86$24.89$24.85$24.852,153$0.00 (0.00%)
$24.85$24.85$24.85$24.85704-$0.30 (-1.19%)
$25.12$25.15$25.12$25.15870+$0.025 (+0.10%)
$24.90$25.13$24.90$25.1251,918+$0.365 (+1.47%)
$24.77$24.77$24.75$24.761,825-$0.155 (-0.62%)
$24.98$25.00$24.915$24.9152,843+$0.085 (+0.34%)
$24.74$24.83$24.74$24.83863-$0.10 (-0.40%)
$25.0099$25.01$24.93$24.932,269-$0.08 (-0.32%)
$25.01$25.01$24.9693$25.012,084$0.00 (0.00%)
$25.00$25.0186$24.90$25.011,955+$0.12 (+0.48%)
$24.98$24.98$24.89$24.891,444-$0.09 (-0.36%)
$25.07$25.07$24.98$24.981,172+$0.01 (+0.04%)
$24.87$24.98$24.87$24.975,846+$0.18 (+0.73%)
$24.78$24.79$24.775$24.79873-$0.185 (-0.74%)
$24.95$24.975$24.95$24.9752,836+$0.0251 (+0.10%)
$24.82$24.95$24.82$24.94992,900+$0.0199 (+0.08%)
$24.88$24.93$24.80$24.931,223+$0.15 (+0.61%)
$24.77$24.95$24.75$24.784,289-$0.02 (-0.08%)
$24.9099$24.9099$24.80$24.801,579-$0.15 (-0.60%)
$24.94$24.95$24.94$24.951,649+$0.11 (+0.44%)
$24.90$24.90$24.84$24.842,122+$0.01 (+0.04%)
$24.94$24.94$24.83$24.831,326+$0.09 (+0.36%)
$24.80$24.85$24.74$24.74585-$0.11 (-0.44%)
$24.85$24.95$24.85$24.854,426+$0.11 (+0.44%)
$24.75$24.79$24.74$24.744,606$0.00 (0.00%)
$24.7648$24.7648$24.74$24.743,667+$0.09 (+0.37%)
$24.69$24.69$24.65$24.653,225-$0.20 (-0.80%)
$24.84$25.00$24.84$24.851,289+$0.24 (+0.98%)
$24.85$24.85$24.60$24.613,143-$0.19 (-0.77%)
$24.765$24.82$24.70$24.805,640-$0.13 (-0.52%)
$24.93$24.93$24.93$24.934,474+$0.045 (+0.18%)
$24.95$24.95$24.885$24.8855,308-$0.055 (-0.22%)
$24.92$24.9499$24.75$24.943,302-$0.01 (-0.04%)
$24.95$24.95$24.95$24.952,344-$0.01 (-0.04%)
$24.95$25.05$24.95$24.963,859-$0.04 (-0.16%)
$24.975$25.00$24.975$25.00658+$0.0499 (+0.20%)
$25.00$25.00$24.9501$24.9501468-$0.0396 (-0.16%)
$25.00$25.05$24.90$24.98973,074+$0.1397 (+0.56%)
$25.00$25.00$24.85$24.852,442-$0.16 (-0.64%)
$25.00$25.14$24.80$25.013,064+$0.07 (+0.28%)
$24.94$24.94$24.94$24.942,862+$0.085 (+0.34%)
$24.7001$25.00$24.7001$24.8553,584-$0.105 (-0.42%)
$24.97$25.14$24.96$24.961,044-$0.08 (-0.32%)
$24.95$25.05$24.95$25.041,585+$0.12 (+0.48%)
$25.015$25.03$24.882$24.923,787+$0.08 (+0.32%)
$25.03$25.15$24.82$24.841,151-$0.36 (-1.43%)
$25.20$25.20$25.20$25.20703+$0.0014 (+0.01%)
$25.1501$25.1986$25.10$25.19861,915+$0.0986 (+0.39%)
$25.1856$25.20$25.10$25.10539$0.00 (0.00%)
$25.10$25.10$25.10$25.10204-$0.05 (-0.20%)
$25.06$25.15$25.05$25.151,500+$0.05 (+0.20%)
$25.10$25.10$25.10$25.101,072+$0.05 (+0.20%)
$25.05$25.05$25.05$25.05326-$0.01 (-0.04%)
$25.114$25.114$25.05$25.061,656+$0.05 (+0.20%)
$25.01$25.02$25.01$25.01867No prior close

Verified data

Trading days shown
60
Coverage start
May 26, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Great Elm Capital company profile.Review Great Elm Capital valuation and profitability metrics.

Read the frequently asked questions.

What is Great Elm Capital's latest verified closing price?

Great Elm Capital closed at $24.65 on September 22, 2026.

What period does Great Elm Capital's price history cover?

The page shows 60 verified sessions from May 26, 2026 through September 22, 2026.

What data is included in Great Elm Capital's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Great Elm Capital's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Great Elm Capital's daily prices?

Daily aggregate prices are provided by Polygon.