Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GECCZ Great Elm Capital Corporation

25.338

-0.1119 (-0.44%)

Jul 19 2024 - Closed

Delayed by 15 minutes

GECCZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	25.338	-0.11	-0.44%	25.40	25.40	25.30	2,324
Jul 18 2024	25.4499	0.08	0.32%	25.36	25.4499	25.36	3,619
Jul 17 2024	25.3699	0.00	0.00%	25.35	25.3699	25.35	1
Jul 16 2024	25.3699	0.07	0.28%	25.30	25.3699	25.2999	1,110
Jul 15 2024	25.30	0.09	0.36%	25.21	25.32	25.2001	3,307
Jul 12 2024	25.21	-0.04	-0.16%	25.24	25.24	25.1872	1,836
Jul 11 2024	25.25	0.05	0.20%	25.21	25.27	25.21	1,147
Jul 10 2024	25.20	-0.09	-0.36%	25.26	25.26	25.17	3,891
Jul 09 2024	25.29	0.00	0.00%	25.16	25.29	25.16	0
Jul 08 2024	25.29	0.07	0.28%	25.22	25.29	25.14	9,526
Jul 05 2024	25.22	-0.06	-0.24%	25.15	25.23	25.10	6,700
Jul 03 2024	25.28	0.13	0.52%	25.14	25.28	25.14	3,944
Jul 02 2024	25.15	-0.05	-0.20%	25.22	25.26	25.1201	4,832
Jul 01 2024	25.2012	0.11	0.44%	25.19	25.2674	25.10	3,030
Jun 28 2024	25.09	0.00	0.00%	25.09	25.09	25.09	0
Jun 27 2024	25.09	-0.05	-0.20%	25.10	25.15	25.05	9,247
Jun 26 2024	25.1395	0.04	0.16%	25.105	25.15	25.1001	3,354
Jun 25 2024	25.0999	0.05	0.19%	25.06	25.10	25.06	2,247
Jun 24 2024	25.0522	-0.01	-0.03%	25.10	25.10	25.0522	2,436
Jun 21 2024	25.06	0.03	0.12%	25.11	25.13	25.0503	725
Jun 20 2024	25.03	-0.07	-0.28%	25.10	25.12	25.03	2,368
Jun 18 2024	25.10	0.01	0.04%	25.03	25.12	25.02	4,969
Jun 17 2024	25.09	-0.01	-0.04%	25.02	25.13	25.02	5,313
Jun 14 2024	25.10	-0.48	-1.88%	25.07	25.105	25.04	2,689
Jun 13 2024	25.58	0.02	0.08%	25.40	25.58	25.40	725
Jun 12 2024	25.56	0.06	0.24%	25.50	25.56	25.3701	2,599
Jun 11 2024	25.50	0.13	0.51%	25.42	25.50	25.345	3,510
Jun 10 2024	25.37	-0.12	-0.47%	25.45	25.485	25.37	2,200
Jun 07 2024	25.49	-0.02	-0.08%	25.51	25.51	25.44	3,236
Jun 06 2024	25.51	0.00	0.00%	25.51	25.51	25.51	0
Jun 05 2024	25.51	0.05	0.19%	25.46	25.51	25.43	1,109
Jun 04 2024	25.4624	-0.02	-0.07%	25.45	25.5082	25.40	1,004
Jun 03 2024	25.48	0.00	0.00%	25.50	25.50	25.40	308
May 31 2024	25.48	0.08	0.31%	25.40	25.48	25.40	612
May 30 2024	25.40	0.00	0.00%	25.45	25.45	25.40	198
May 29 2024	25.40	0.07	0.28%	25.31	25.45	25.31	1,240
May 28 2024	25.3301	-0.12	-0.47%	25.45	25.4501	25.33	3,675
May 24 2024	25.45	0.00	0.00%	25.45	25.45	25.45	0
May 23 2024	25.45	-0.05	-0.20%	25.40	25.45	25.26	5,991
May 22 2024	25.50	0.00	0.00%	25.50	25.50	25.50	112
May 21 2024	25.50	0.25	0.99%	25.28	25.50	25.28	1,083
May 20 2024	25.25	0.00	0.00%	25.27	25.27	25.25	2
May 17 2024	25.25	-0.26	-1.03%	25.42	25.42	25.25	102
May 16 2024	25.513	0.24	0.95%	25.40	25.513	25.40	813
May 15 2024	25.274	-0.20	-0.77%	25.45	25.45	25.2301	1,611
May 14 2024	25.47	0.11	0.43%	25.38	25.47	25.20	2,006
May 13 2024	25.36	0.07	0.28%	25.37	25.37	25.36	1,110
May 10 2024	25.29	0.09	0.36%	25.26	25.29	25.25	1,156
May 09 2024	25.2001	-0.03	-0.12%	25.35	25.35	25.20	3,400
May 08 2024	25.23	0.00	0.00%	25.30	25.30	25.23	499
May 07 2024	25.23	-0.04	-0.16%	25.30	25.30	25.23	11,409
May 06 2024	25.27	-0.05	-0.20%	25.32	25.34	25.27	2,721
May 03 2024	25.32	0.16	0.64%	25.2545	25.32	25.2545	8,393
May 02 2024	25.16	0.03	0.12%	25.30	25.30	25.16	1,009
May 01 2024	25.13	0.00	0.00%	25.13	25.13	25.13	26
Apr 30 2024	25.13	-0.07	-0.28%	25.20	25.20	25.12	3,721
Apr 29 2024	25.20	0.02	0.08%	25.23	25.2301	25.17	3,140
Apr 26 2024	25.18	0.11	0.44%	25.15	25.24	25.07	1,496
Apr 25 2024	25.07	-0.18	-0.71%	25.19	25.19	25.01	4,990
Apr 24 2024	25.25	-0.03	-0.14%	25.26	25.30	25.10	1,427
Apr 23 2024	25.2844	0.16	0.65%	25.20	25.2844	25.10	1,820
Apr 22 2024	25.12	0.03	0.12%	25.20	25.20	25.12	1,345

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