Daily trading records

Great Elm Capital Historical Stock Prices by Trading Day

Direct answer

Review 51 recent trading days for Great Elm Capital.

The verified trading-day record runs from May 20, 2026 through September 17, 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 20, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.19%

From the September 10, 2026 close of $25.25 to $24.95 on September 17, 2026.

20-session performance

-0.48%

From the July 14, 2026 close of $25.07 to $24.95 on September 17, 2026.

Great Elm Capital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.95$24.95$24.95$24.95365+$0.01 (+0.04%)
$24.99$24.99$24.94$24.941,489-$0.05 (-0.20%)
$24.99$24.99$24.99$24.99603-$0.42 (-1.65%)
$25.22$25.41$25.18$25.416,920+$0.16 (+0.63%)
$25.21$25.2999$25.21$25.251,453$0.00 (0.00%)
$25.20$25.25$25.20$25.25686-$0.03 (-0.12%)
$25.28$25.28$25.28$25.28207+$0.035 (+0.14%)
$25.37$25.37$25.245$25.2451,744-$0.075 (-0.30%)
$25.14$25.32$25.14$25.322,990+$0.185 (+0.74%)
$25.15$25.15$25.135$25.135720+$0.025 (+0.10%)
$25.09$25.16$25.00$25.118,922+$0.0599 (+0.24%)
$25.32$25.32$25.0501$25.0501484-$0.1499 (-0.59%)
$25.20$25.20$25.20$25.20279$0.00 (0.00%)
$25.0622$25.20$25.0622$25.202,795-$0.12 (-0.47%)
$25.32$25.32$25.32$25.32417+$0.18 (+0.72%)
$25.17$25.17$25.14$25.14399-$0.12 (-0.48%)
$25.26$25.26$25.26$25.26228+$0.16 (+0.64%)
$25.175$25.175$25.07$25.102,251-$0.115 (-0.46%)
$25.215$25.215$25.215$25.2151,036+$0.115 (+0.46%)
$25.10$25.14$25.10$25.101,200+$0.03 (+0.12%)
$25.03$25.0999$24.9969$25.079,143+$0.04 (+0.16%)
$25.03$25.03$25.03$25.031,510-$0.07 (-0.28%)
$24.91$25.10$24.91$25.101,005+$0.07 (+0.28%)
$25.04$25.08$25.03$25.031,708-$0.02 (-0.08%)
$25.05$25.05$25.05$25.051,268+$0.0199 (+0.08%)
$25.03$25.0301$25.03$25.03011,061-$0.0399 (-0.16%)
$25.30$25.30$25.07$25.071,386-$0.0507 (-0.20%)
$25.30$25.39$25.1207$25.12074,245+$0.0707 (+0.28%)
$25.09$25.09$25.05$25.051,011-$0.0001 (-0.00%)
$25.09$25.09$25.0501$25.0501658-$0.0199 (-0.08%)
$25.07$25.07$25.07$25.07121+$0.03 (+0.12%)
$25.21$25.22$25.04$25.041,736-$0.3599 (-1.42%)
$25.11$25.3999$25.06$25.39991,472+$0.26 (+1.03%)
$25.00$25.1399$24.935$25.13992,134+$0.1949 (+0.78%)
$24.99$24.99$24.90$24.9452,136+$0.035 (+0.14%)
$24.99$25.00$24.91$24.912,836-$0.16 (-0.64%)
$25.07$25.07$25.07$25.071,273+$0.015 (+0.06%)
$24.95$25.06$24.89$25.0554,281-$0.335 (-1.32%)
$25.34$25.39$25.34$25.39332+$0.12 (+0.47%)
$25.18$25.28$25.17$25.271,503-$0.04 (-0.16%)
$25.31$25.31$25.31$25.311,298+$0.1399 (+0.56%)
$25.20$25.2001$25.1701$25.1701673-$0.0599 (-0.24%)
$25.232$25.232$25.23$25.231,928$0.00 (0.00%)
$25.30$25.40$25.22$25.235,774-$0.32 (-1.25%)
$25.3001$25.55$25.3001$25.55338+$0.26 (+1.03%)
$25.31$25.31$25.29$25.29851-$0.26 (-1.02%)
$25.21$25.58$25.21$25.553,610+$0.3399 (+1.35%)
$25.27$25.28$25.21$25.21017,256-$0.4088 (-1.60%)
$25.15$25.62$25.15$25.61892,301+$0.4039 (+1.60%)
$25.215$25.215$25.215$25.215443-$0.075 (-0.30%)
$25.29$25.29$25.29$25.291,957No prior close

Verified data

Trading days shown
51
Coverage start
May 20, 2026
Coverage end
September 17, 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 $24.95 on September 17, 2026.

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

The page shows 51 verified sessions from May 20, 2026 through September 17, 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.