GECC

Great Elm Capital Historical Data

GECC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 4.23 -0.01 -0.24% 4.27 4.35 4.22 56,499
Jul 01 2020 4.24 -0.02 -0.47% 4.26 4.29 4.21 48,741
Jun 30 2020 4.26 -0.13 -2.96% 4.36 4.43 4.26 70,811
Jun 29 2020 4.39 -0.08 -1.79% 4.39 4.50 4.30 75,111
Jun 26 2020 4.47 0.09 2.05% 4.36 4.53 4.3199 103,855
Jun 25 2020 4.38 0.13 3.06% 4.25 4.45 4.25 93,996
Jun 24 2020 4.25 -0.15 -3.41% 4.36 4.42 4.22 96,926
Jun 23 2020 4.40 0.09 2.09% 4.39 4.45 4.21 84,606
Jun 22 2020 4.31 0.14 3.36% 4.24 4.35 4.0834 58,472
Jun 19 2020 4.17 -0.28 -6.29% 4.48 4.50 4.09 89,901
Jun 18 2020 4.45 0.23 5.45% 4.24 4.45 4.24 82,276
Jun 17 2020 4.22 -0.01 -0.24% 4.21 4.4639 4.20 169,057
Jun 16 2020 4.23 0.12 2.92% 4.15 4.33 4.12 118,874
Jun 15 2020 4.11 -0.06 -1.44% 4.00 4.28 3.85 105,504
Jun 12 2020 4.17 0.34 8.88% 3.95 4.32 3.90 110,365
Jun 11 2020 3.83 -0.64 -14.32% 4.10 4.303 3.75 250,270
Jun 10 2020 4.47 -0.22 -4.69% 4.72 4.87 4.25 126,886
Jun 09 2020 4.69 -0.26 -5.25% 4.77 5.10 4.60 196,016
Jun 08 2020 4.95 0.35 7.61% 4.93 5.00 4.76 271,187
Jun 05 2020 4.60 0.78 20.42% 4.19 4.65 3.81 437,431
Jun 04 2020 3.82 0.12 3.24% 3.76 3.86 3.70 108,675
Jun 03 2020 3.70 0.08 2.21% 3.70 3.76 3.62 108,640
Jun 02 2020 3.62 -0.08 -2.16% 3.70 3.79 3.57 150,999
Jun 01 2020 3.70 0.46 14.2% 3.48 3.72 3.41 254,323
May 29 2020 3.24 -0.26 -7.43% 3.46 3.4814 3.23 113,631
May 28 2020 3.50 -0.28 -7.41% 3.98 3.998 3.46 120,798
May 27 2020 3.78 0.31 8.93% 3.55 3.99 3.50 228,440
May 26 2020 3.47 0.30 9.46% 3.29 3.49 3.25 226,157
May 25 2020 3.17 0.00 +0.00% 3.11 3.22 3.0501 0
May 22 2020 3.17 0.13 4.28% 3.11 3.22 3.0501 102,282
May 21 2020 3.04 0.02 0.66% 3.05 3.115 3.0239 81,313
May 20 2020 3.02 -0.01 -0.33% 3.06 3.10 3.00 79,005
May 19 2020 3.03 0.03 1.0% 2.97 3.06 2.93 66,943
May 18 2020 3.00 0.03 1.01% 3.00 3.11 2.9601 75,480
May 15 2020 2.97 -0.13 -4.19% 3.11 3.11 2.90 68,409
May 14 2020 3.10 -0.13 -4.02% 3.27 3.30 3.03 64,082
May 13 2020 3.23 -0.09 -2.71% 3.34 3.37 3.23 27,651
May 12 2020 3.32 0.12 3.75% 3.20 3.37 3.20 64,875
May 11 2020 3.20 0.00 0.0% 3.19 3.34 3.13 288,615
May 08 2020 3.20 -0.05 -1.54% 3.27 3.29 3.20 47,097
May 07 2020 3.25 -0.09 -2.69% 3.36 3.36 3.21 55,222
May 06 2020 3.34 -0.03 -0.89% 3.40 3.4332 3.30 26,722
May 05 2020 3.37 0.06 1.81% 3.35 3.46 3.33 85,529
May 04 2020 3.31 -0.01 -0.3% 3.31 3.355 3.25 24,572
May 01 2020 3.32 -0.10 -2.92% 3.38 3.4736 3.32 39,299
Apr 30 2020 3.42 -0.11 -3.12% 3.55 3.60 3.40 72,563
Apr 29 2020 3.53 0.06 1.73% 3.54 3.60 3.40 76,627
Apr 28 2020 3.47 0.00 0.0% 3.47 3.65 3.47 123,277
Apr 27 2020 3.47 -0.05 -1.42% 3.50 3.70 3.45 110,952
Apr 24 2020 3.52 0.02 0.57% 3.70 3.70 3.52 34,463
Apr 23 2020 3.50 -0.15 -4.11% 3.62 3.755 3.41 87,471
Apr 22 2020 3.65 -0.01 -0.27% 3.70 3.7552 3.65 39,982
Apr 21 2020 3.66 -0.07 -1.88% 3.80 3.8336 3.62 38,115
Apr 20 2020 3.73 0.01 0.27% 3.81 3.84 3.60 64,467
Apr 17 2020 3.72 0.35 10.39% 3.53 3.80 3.5001 77,262
Apr 16 2020 3.37 0.17 5.31% 3.28 3.59 3.2601 80,491
Apr 15 2020 3.20 0.00 0.0% 3.27 3.295 3.10 47,806
Apr 14 2020 3.20 0.01 0.31% 3.20 3.27 3.075 41,985
Apr 13 2020 3.19 0.12 3.91% 3.15 3.43 3.1001 80,562
Apr 10 2020 3.07 0.00 +0.00% 2.93 3.2152 2.90 0
Apr 09 2020 3.07 0.17 5.86% 2.93 3.2152 2.90 121,360
Apr 08 2020 2.90 -0.02 -0.68% 3.01 3.135 2.90 77,594
Apr 07 2020 2.92 0.27 9.98% 2.71 3.07 2.71 56,432
Apr 06 2020 2.655 0.15 6.2% 2.50 2.70 2.50 100,414
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:20200705 09:58:08