Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

GECCM Great Elm Capital Corporation

25.0172

-0.0328 (-0.13%)

Last Updated: 09:44:31

Delayed by 15 minutes

GECCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	25.05	-0.05	-0.20%	25.05	25.05	25.00	475
Apr 26 2024	25.10	0.04	0.16%	25.0548	25.10	24.93	2,228
Apr 25 2024	25.06	0.13	0.52%	25.06	25.06	25.06	201
Apr 24 2024	24.93	-0.11	-0.44%	24.93	24.98	24.93	427
Apr 23 2024	25.0399	0.03	0.12%	24.92	25.06	24.90	2,059
Apr 22 2024	25.01	-0.06	-0.24%	25.00	25.0127	25.00	2,134
Apr 19 2024	25.07	0.00	0.00%	25.07	25.085	25.07	1,830
Apr 18 2024	25.07	0.00	0.00%	25.07	25.07	25.07	1
Apr 17 2024	25.07	0.03	0.12%	25.06	25.07	25.06	289
Apr 16 2024	25.04	0.01	0.04%	25.03	25.05	25.01	1,113
Apr 15 2024	25.03	0.12	0.48%	24.91	25.10	24.91	2,951
Apr 12 2024	24.91	-0.10	-0.38%	24.96	25.10	24.91	3,591
Apr 11 2024	25.005	-0.10	-0.38%	25.01	25.01	25.005	537
Apr 10 2024	25.10	0.07	0.28%	24.95	25.10	24.77	6,629
Apr 09 2024	25.03	0.00	0.00%	24.91	25.0785	24.91	5,874
Apr 08 2024	25.03	-0.02	-0.08%	24.975	25.03	24.975	1,406
Apr 05 2024	25.05	0.10	0.40%	24.77	25.10	24.77	3,751
Apr 04 2024	24.9502	-0.17	-0.68%	25.0912	25.0912	24.9502	1,929
Apr 03 2024	25.12	0.02	0.08%	25.08	25.12	25.08	910
Apr 02 2024	25.10	0.10	0.39%	24.93	25.10	24.93	873
Apr 01 2024	25.0029	-0.07	-0.27%	24.91	25.07	24.90	1,259
Mar 28 2024	25.07	-0.02	-0.09%	24.99	25.07	24.98	1,002
Mar 27 2024	25.0927	0.13	0.53%	24.97	25.0927	24.97	5,182
Mar 26 2024	24.96	0.00	0.00%	24.96	25.00	24.96	2,015
Mar 25 2024	24.9601	-0.04	-0.16%	25.00	25.00	24.96	1,421
Mar 22 2024	25.00	-0.10	-0.40%	25.05	25.05	25.00	252
Mar 21 2024	25.10	-0.01	-0.03%	25.00	25.10	24.90	715
Mar 20 2024	25.1085	-0.01	-0.05%	25.10	25.1339	25.06	1,187
Mar 19 2024	25.12	0.16	0.64%	25.145	25.145	25.04	1,194
Mar 18 2024	24.9593	-0.07	-0.28%	25.1484	25.1484	24.9593	1,150
Mar 15 2024	25.0295	0.00	0.00%	25.1459	25.172	25.0295	2,000
Mar 14 2024	25.03	-0.30	-1.18%	24.97	25.075	24.95	1,062
Mar 13 2024	25.33	0.01	0.04%	25.20	25.33	25.20	9,145
Mar 12 2024	25.32	0.09	0.36%	25.23	25.34	25.23	423
Mar 11 2024	25.23	-0.09	-0.36%	25.20	25.275	25.20	1,074
Mar 08 2024	25.32	-0.02	-0.08%	25.17	25.34	25.17	1,251
Mar 07 2024	25.3399	0.04	0.16%	25.34	25.34	25.3399	300
Mar 06 2024	25.30	-0.02	-0.08%	25.2503	25.32	25.25	3,268
Mar 05 2024	25.32	0.07	0.28%	25.32	25.32	25.31	251
Mar 04 2024	25.2503	0.01	0.04%	25.23	25.2503	25.216	5,153
Mar 01 2024	25.24	0.09	0.36%	25.20	25.24	25.20	872
Feb 29 2024	25.15	-0.03	-0.12%	25.22	25.23	25.13	1,038
Feb 28 2024	25.18	0.01	0.04%	25.11	25.18	25.11	786
Feb 27 2024	25.17	0.02	0.08%	25.1799	25.1799	25.17	1,201
Feb 26 2024	25.15	0.03	0.12%	25.12	25.1942	25.12	2,097
Feb 23 2024	25.12	-0.03	-0.12%	25.15	25.15	25.12	736
Feb 22 2024	25.15	-0.02	-0.08%	25.10	25.17	25.00	1,633
Feb 21 2024	25.17	-0.01	-0.04%	25.14	25.17	25.06	888
Feb 20 2024	25.18	0.15	0.60%	25.16	25.18	25.05	1,954
Feb 16 2024	25.03	-0.02	-0.08%	25.23	25.23	25.03	833
Feb 15 2024	25.05	-0.06	-0.24%	25.19	25.19	25.03	1,114
Feb 14 2024	25.11	0.00	0.00%	25.11	25.11	25.11	0
Feb 13 2024	25.11	0.01	0.03%	25.0129	25.15	25.0022	3,689
Feb 12 2024	25.1033	0.01	0.05%	25.2077	25.2077	25.1033	618
Feb 09 2024	25.09	-0.06	-0.24%	25.06	25.13	24.97	1,390
Feb 08 2024	25.15	0.04	0.16%	25.10	25.16	24.73	10,069
Feb 07 2024	25.11	0.03	0.10%	25.11	25.11	25.11	307
Feb 06 2024	25.0847	-0.02	-0.06%	25.10	25.13	25.0001	1,466
Feb 05 2024	25.10	0.01	0.04%	25.1052	25.12	25.065	2,550
Feb 02 2024	25.09	0.00	0.00%	25.09	25.09	25.09	300
Feb 01 2024	25.09	-0.01	-0.04%	25.08	25.10	25.00	2,071
Jan 31 2024	25.10	0.02	0.08%	25.09	25.10	24.9601	1,460

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