Great Elm Capital Corp (GECC) Historical Stock Data
10.46 ↑0.13 (1.26%)
As of April 25, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, GECC is down -0.15% a day on average. There have been 15 days where Great Elm Capital Corp closed green and 15 days where GECC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.24 | 10.33 | ↑$0.09 (0.88%) | 10.24 | 10.39 | 2.09K |
| 2024-04-23 | 10.18 | 10.46 | ↑$0.28 (2.75%) | 10.18 | 10.54 | 8.18K |
| 2024-04-22 | 10.40 | 10.16 | ↓$0.25 (-2.36%) | 10.01 | 10.42 | 24.74K |
| 2024-04-19 | 10.35 | 10.50 | ↑$0.15 (1.50%) | 10.31 | 10.58 | 3.20K |
| 2024-04-18 | 10.11 | 10.24 | ↑$0.13 (1.29%) | 10.11 | 10.45 | 13.61K |
| 2024-04-17 | 10.32 | 10.24 | ↓$0.08 (-0.80%) | 10.09 | 10.42 | 10.48K |
| 2024-04-16 | 10.01 | 10.14 | ↑$0.13 (1.30%) | 10.01 | 10.43 | 7.37K |
| 2024-04-15 | 10.30 | 10.08 | ↓$0.22 (-2.14%) | 10.00 | 10.73 | 22.27K |
| 2024-04-12 | 10.26 | 10.38 | ↑$0.12 (1.18%) | 10.26 | 10.84 | 8.04K |
| 2024-04-11 | 10.31 | 10.36 | ↑$0.05 (0.48%) | 10.31 | 10.65 | 32.56K |
| 2024-04-10 | 10.50 | 10.40 | ↓$0.10 (-0.95%) | 10.35 | 10.80 | 16.38K |
| 2024-04-09 | 10.89 | 10.71 | ↓$0.18 (-1.65%) | 10.65 | 10.92 | 23.08K |
| 2024-04-08 | 10.93 | 10.82 | ↓$0.11 (-1.01%) | 10.80 | 11.00 | 8.10K |
| 2024-04-05 | 10.89 | 10.91 | ↑$0.02 (0.17%) | 10.66 | 11.05 | 10.58K |
| 2024-04-04 | 10.82 | 10.64 | ↓$0.18 (-1.64%) | 10.51 | 10.82 | 7.25K |
| 2024-04-03 | 10.62 | 10.74 | ↑$0.12 (1.09%) | 10.58 | 10.84 | 6K |
| 2024-04-02 | 10.70 | 10.46 | ↓$0.24 (-2.24%) | 10.45 | 10.95 | 24.85K |
| 2024-04-01 | 11.14 | 10.67 | ↓$0.47 (-4.22%) | 10.67 | 11.31 | 22.80K |
| 2024-03-28 | 10.71 | 11.06 | ↑$0.35 (3.27%) | 10.70 | 11.21 | 36.44K |
| 2024-03-27 | 10.44 | 10.66 | ↑$0.22 (2.11%) | 10.40 | 10.76 | 13.33K |
| 2024-03-26 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.21 | 10.40 | 15.66K |
| 2024-03-25 | 10.23 | 10.34 | ↑$0.11 (1.08%) | 10.21 | 10.50 | 11.99K |
| 2024-03-22 | 10.40 | 10.22 | ↓$0.18 (-1.73%) | 10.21 | 10.47 | 12.93K |
| 2024-03-21 | 10.59 | 10.39 | ↓$0.20 (-1.89%) | 10.39 | 10.73 | 17.84K |
| 2024-03-20 | 10.64 | 10.59 | ↓$0.05 (-0.47%) | 10.51 | 10.64 | 8.54K |
| 2024-03-19 | 10.50 | 10.53 | ↑$0.03 (0.29%) | 10.50 | 10.75 | 29.25K |
| 2024-03-18 | 10.70 | 10.45 | ↓$0.25 (-2.34%) | 10.40 | 10.84 | 39.93K |
| 2024-03-15 | 10.32 | 10.56 | ↑$0.24 (2.33%) | 10.32 | 10.74 | 77.54K |
| 2024-03-14 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.55 | 10.88 | 53.61K |
| 2024-03-13 | 10.75 | 10.70 | ↓$0.05 (-0.47%) | 10.70 | 10.85 | 33.69K |
Create an account or log in to view more rows.
$GECC Going up
$GECC Silly Bears tricks are for kids
$GECC Now I'm worried....
$GECC wtf?
$GECC search and destroy bears!!
$GECC we need to get moving
$GECC not worrying
$GECC buy and hold and get rewarded
$GECC when's the offering?
$GECC I’m selling y’all have fun bag holding