GECC

Great Elm Capital Historical Data

GECC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 3.51 0.00 0.0% 3.49 3.55 3.4784 112,414
Oct 21 2021 3.51 0.02 0.57% 3.50 3.52 3.49 86,136
Oct 20 2021 3.49 -0.02 -0.66% 3.51 3.52 3.48 38,390
Oct 19 2021 3.5133 0.00 0.09% 3.52 3.52 3.47 27,075
Oct 18 2021 3.51 0.01 0.29% 3.55 3.55 3.47 94,368
Oct 15 2021 3.50 0.01 0.29% 3.49 3.54 3.45 140,253
Oct 14 2021 3.49 0.06 1.75% 3.43 3.50 3.43 83,832
Oct 13 2021 3.43 0.03 0.91% 3.41 3.45 3.385 63,930
Oct 12 2021 3.399 0.02 0.56% 3.40 3.40 3.35 76,931
Oct 11 2021 3.38 -0.03 -0.88% 3.42 3.42 3.36 45,396
Oct 08 2021 3.41 0.02 0.59% 3.41 3.4394 3.40 44,319
Oct 07 2021 3.39 0.01 0.3% 3.43 3.4516 3.38 38,050
Oct 06 2021 3.38 -0.09 -2.45% 3.40 3.42 3.36 97,013
Oct 05 2021 3.465 0.00 0.0% 3.48 3.494 3.42 54,516
Oct 04 2021 3.465 0.00 0.0% 3.47 3.50 3.45 91,258
Oct 01 2021 3.465 -0.03 -0.72% 3.5111 3.5111 3.43 92,459
Sep 30 2021 3.49 0.03 0.87% 3.48 3.50 3.42 103,991
Sep 29 2021 3.46 0.02 0.58% 3.42 3.50 3.40 53,279
Sep 28 2021 3.44 -0.01 -0.29% 3.46 3.48 3.40 51,992
Sep 27 2021 3.45 0.05 1.47% 3.42 3.45 3.3931 67,581
Sep 24 2021 3.40 0.03 0.89% 3.39 3.42 3.3711 54,640
Sep 23 2021 3.37 0.00 0.15% 3.36 3.39 3.3398 93,845
Sep 22 2021 3.365 0.01 0.15% 3.38 3.39 3.34 80,351
Sep 21 2021 3.36 0.00 0.0% 3.36 3.42 3.35 73,357
Sep 20 2021 3.36 -0.06 -1.75% 3.37 3.42 3.36 68,929
Sep 17 2021 3.42 0.04 1.18% 3.40 3.42 3.38 61,163
Sep 16 2021 3.38 -0.04 -1.17% 3.40 3.42 3.36 78,432
Sep 15 2021 3.42 -0.02 -0.58% 3.44 3.50 3.35 61,621
Sep 14 2021 3.44 -0.15 -4.18% 3.48 3.55 3.35 176,232
Sep 13 2021 3.59 -0.01 -0.28% 3.61 3.62 3.56 192,080
Sep 10 2021 3.60 -0.04 -1.1% 3.65 3.65 3.56 145,333
Sep 09 2021 3.64 0.02 0.55% 3.62 3.6499 3.59 123,520
Sep 08 2021 3.62 0.00 0.14% 3.63 3.64 3.55 83,180
Sep 07 2021 3.615 -0.03 -0.69% 3.64 3.64 3.59 80,098
Sep 06 2021 3.64 0.00 +0.00% 3.65 3.66 3.59 0
Sep 03 2021 3.64 0.01 0.28% 3.65 3.66 3.59 160,814
Sep 02 2021 3.63 0.01 0.28% 3.63 3.65 3.58 110,337
Sep 01 2021 3.62 0.04 1.12% 3.57 3.62 3.55 69,071
Aug 31 2021 3.58 0.00 0.0% 3.59 3.5999 3.52 72,355
Aug 30 2021 3.58 0.08 2.29% 3.51 3.58 3.46 85,623
Aug 27 2021 3.50 0.01 0.29% 3.53 3.568 3.45 232,698
Aug 26 2021 3.49 -0.09 -2.51% 3.60 3.62 3.48 145,862
Aug 25 2021 3.58 -0.03 -0.83% 3.61 3.61 3.57 76,756
Aug 24 2021 3.61 0.05 1.4% 3.58 3.61 3.57 98,711
Aug 23 2021 3.56 0.08 2.3% 3.55 3.56 3.4938 98,601
Aug 20 2021 3.48 -0.01 -0.29% 3.47 3.51 3.45 52,420
Aug 19 2021 3.49 -0.02 -0.57% 3.51 3.51 3.43 90,917
Aug 18 2021 3.51 -0.03 -0.85% 3.54 3.54 3.48 74,380
Aug 17 2021 3.54 0.06 1.72% 3.49 3.56 3.4784 77,480
Aug 16 2021 3.48 -0.07 -1.97% 3.53 3.55 3.4543 108,286
Aug 13 2021 3.55 0.04 1.14% 3.53 3.5585 3.51 80,239
Aug 12 2021 3.51 0.03 0.86% 3.49 3.52 3.47 127,037
Aug 11 2021 3.48 -0.01 -0.29% 3.49 3.50 3.4534 97,368
Aug 10 2021 3.49 0.18 5.44% 3.2789 3.51 3.27 165,315
Aug 09 2021 3.31 0.00 0.0% 3.31 3.3399 3.25 167,588
Aug 06 2021 3.31 0.01 0.3% 3.30 3.34 3.27 46,615
Aug 05 2021 3.30 -0.03 -0.9% 3.26 3.35 3.25 93,344
Aug 04 2021 3.33 -0.02 -0.6% 3.35 3.3619 3.31 77,938
Aug 03 2021 3.35 0.10 3.08% 3.30 3.35 3.25 129,033
Aug 02 2021 3.25 -0.03 -0.91% 3.28 3.2999 3.24 108,523
Jul 30 2021 3.28 0.01 0.31% 3.25 3.30 3.25 119,871
Jul 29 2021 3.27 -0.03 -0.91% 3.30 3.30 3.25 63,449
Jul 28 2021 3.30 0.05 1.54% 3.2558 3.30 3.24 70,483
Jul 27 2021 3.25 -0.04 -1.22% 3.30 3.30 3.24 87,263
Your Recent History
NASDAQ
GECC
Great Elm ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 00:19:01