Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Great Elm Capital Corporation (GECC)
Great Elm Capital Corporation (GECC) Historical

GECC Great Elm Capital Corporation

10.4022

0.1622 (1.58%)

Last Updated: 13:35:02

Delayed by 15 minutes

GECC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	10.24	0.00	0.03%	10.11	10.45	10.11	13,610
Apr 17 2024	10.2371	0.10	0.96%	10.32	10.4183	10.09	10,476
Apr 16 2024	10.14	0.06	0.60%	10.20	10.35	10.14	2,562
Apr 15 2024	10.08	-0.30	-2.90%	10.30	10.73	10.00	22,267
Apr 12 2024	10.3807	0.02	0.20%	10.26	10.84	10.26	8,037
Apr 11 2024	10.36	-0.04	-0.38%	10.31	10.65	10.31	32,356
Apr 10 2024	10.40	-0.31	-2.89%	10.60	10.80	10.35	16,294
Apr 09 2024	10.71	-0.11	-1.02%	10.89	10.92	10.65	23,075
Apr 08 2024	10.82	-0.09	-0.81%	10.85	11.00	10.80	8,101
Apr 05 2024	10.9085	0.27	2.50%	10.73	11.05	10.6641	10,563
Apr 04 2024	10.6428	-0.09	-0.87%	10.82	10.82	10.5118	6,861
Apr 03 2024	10.7361	0.28	2.64%	10.62	10.84	10.58	5,997
Apr 02 2024	10.46	-0.21	-1.97%	10.8974	10.95	10.45	24,032
Apr 01 2024	10.67	-0.39	-3.53%	11.14	11.31	10.67	22,799
Mar 28 2024	11.06	0.40	3.75%	10.71	11.21	10.67	36,437
Mar 27 2024	10.66	0.31	3.00%	10.44	10.76	10.40	13,333
Mar 26 2024	10.35	0.01	0.10%	10.37	10.40	10.21	15,659
Mar 25 2024	10.34	0.12	1.17%	10.23	10.4999	10.21	11,987
Mar 22 2024	10.22	-0.17	-1.64%	10.40	10.47	10.21	12,920
Mar 21 2024	10.39	-0.20	-1.89%	10.53	10.73	10.39	17,839
Mar 20 2024	10.59	0.06	0.57%	10.64	10.64	10.51	8,533
Mar 19 2024	10.53	0.08	0.77%	10.50	10.75	10.50	29,246
Mar 18 2024	10.45	-0.11	-1.04%	10.70	10.84	10.40	39,932
Mar 15 2024	10.56	0.01	0.09%	10.32	10.74	10.32	77,499
Mar 14 2024	10.55	-0.15	-1.40%	10.57	10.88	10.55	53,614
Mar 13 2024	10.70	0.05	0.47%	10.75	10.85	10.70	33,690
Mar 12 2024	10.65	-0.23	-2.11%	10.88	10.88	10.63	31,142
Mar 11 2024	10.88	0.18	1.68%	10.76	10.8882	10.68	18,926
Mar 08 2024	10.70	-0.19	-1.74%	10.81	10.89	10.6501	9,540
Mar 07 2024	10.8899	0.14	1.30%	10.70	10.89	10.6999	20,817
Mar 06 2024	10.7499	0.07	0.65%	10.79	10.9235	10.56	14,315
Mar 05 2024	10.68	-0.14	-1.29%	10.80	10.94	10.665	10,733
Mar 04 2024	10.82	0.12	1.12%	10.60	10.91	10.60	14,378
Mar 01 2024	10.70	0.10	0.94%	10.60	10.75	10.60	14,452
Feb 29 2024	10.60	-0.06	-0.56%	10.74	10.75	10.4668	14,656
Feb 28 2024	10.66	0.10	0.95%	10.56	10.75	10.54	15,117
Feb 27 2024	10.56	-0.09	-0.89%	10.59	10.7599	10.49	18,951
Feb 26 2024	10.6543	0.03	0.32%	10.60	10.9407	10.59	7,899
Feb 23 2024	10.62	0.04	0.41%	10.56	10.744	10.56	2,902
Feb 22 2024	10.5764	0.07	0.63%	10.60	10.90	10.41	30,414
Feb 21 2024	10.51	-0.23	-2.14%	10.61	10.7399	10.36	17,504
Feb 20 2024	10.74	-0.01	-0.09%	10.38	10.74	10.38	20,359
Feb 16 2024	10.75	0.06	0.59%	10.69	10.9016	10.69	13,918
Feb 15 2024	10.6867	0.10	0.91%	10.45	10.70	10.45	5,731
Feb 14 2024	10.59	0.19	1.83%	10.41	10.88	10.41	10,656
Feb 13 2024	10.40	-0.16	-1.52%	10.665	10.85	10.40	9,677
Feb 12 2024	10.56	-0.16	-1.49%	10.78	10.95	10.56	24,855
Feb 09 2024	10.72	0.46	4.48%	10.27	10.755	10.27	12,992
Feb 08 2024	10.26	-0.09	-0.82%	10.24	10.7127	10.15	24,465
Feb 07 2024	10.345	-0.26	-2.41%	10.39	10.585	10.34	21,435
Feb 06 2024	10.60	-0.03	-0.28%	10.52	10.64	10.28	14,813
Feb 05 2024	10.63	-0.21	-1.94%	10.90	10.95	10.53	20,385
Feb 02 2024	10.84	-0.01	-0.09%	10.87	10.8977	10.8195	7,703
Feb 01 2024	10.85	0.12	1.12%	10.85	10.9482	10.84	16,423
Jan 31 2024	10.73	-0.03	-0.28%	10.72	11.00	10.72	14,791
Jan 30 2024	10.76	-0.11	-1.01%	10.78	10.9499	10.75	14,952
Jan 29 2024	10.87	-0.12	-1.09%	10.94	11.10	10.81	11,236
Jan 26 2024	10.99	0.07	0.63%	10.97	10.99	10.9006	6,441
Jan 25 2024	10.9214	0.07	0.66%	10.88	10.9351	10.86	4,900
Jan 24 2024	10.85	-0.03	-0.28%	10.85	11.00	10.85	10,965
Jan 23 2024	10.88	-0.06	-0.50%	10.95	10.95	10.775	16,620
Jan 22 2024	10.935	0.15	1.34%	10.87	10.9966	10.703	14,058

Great Elm Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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