Great Elm Capital Corp. (GECC) NASDAQ

11.18

+0.0899(+0.81%)

Updated at August 18 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202511.0711.0911.0911.1511.0443,623
August 14, 202511.0711.0811.0811.1411.0144,213
August 13, 20251111.1211.1211.1410.9441,147
August 12, 202510.8910.9910.9911.0110.8935,862
August 11, 202510.9810.9410.941110.9134,100
August 08, 202510.9610.9510.9510.9710.8936,515
August 07, 20251110.9510.951110.9430,031
August 06, 20251110.9910.9911.0210.9518,908
August 05, 202511.1111111.110.9541,127
August 04, 202510.910.9410.941110.8634,935
August 01, 202510.9810.9810.981110.9431,800
July 31, 20251110.9910.991110.9817,200
July 30, 202510.9910.9810.981110.9813,700
July 29, 202510.9811111110.9716,200
July 28, 20251110.9810.981110.9717,306
July 25, 202510.9810.9710.971110.948,502
July 24, 202510.9910.9510.951110.9512,212
July 23, 202510.99111111.0310.9715,855
July 22, 202510.911111110.8720,000
July 21, 20251110.9110.911110.7557,933
July 18, 20251111111110.9512,939
July 17, 20251111111110.9219,200
July 16, 202510.9411111110.9116,331
July 15, 20251110.9410.941110.9127,900
July 14, 202510.9610.9810.981110.8935,200
July 11, 202510.9110.9610.9610.9810.950,961
July 10, 202510.9410.9510.9510.9510.8733,400
July 09, 202510.910.9410.9410.9510.8428,717
July 08, 202510.9310.8410.8410.9510.8314,522
July 07, 202510.9510.9310.9310.9510.8640,744
July 03, 202510.9510.9310.9310.9510.858,446
July 02, 202510.910.9510.9510.9510.8637,444
July 01, 202510.7410.8510.8510.9510.7436,344
June 30, 202510.7910.6710.6710.8510.4534,224
June 27, 202510.4210.7710.7710.7810.4219,500
June 26, 202510.4110.510.510.5610.376,100
June 25, 202510.5710.5110.5110.610.2819,500
June 24, 202510.5110.510.510.5210.368,523
June 23, 202510.4510.3210.3210.5310.2613,117
June 20, 202510.5410.510.510.6110.58,600
June 18, 202510.4210.5910.5910.6210.4214,100
June 17, 202510.4910.3110.3110.5910.2613,933
June 16, 202510.5110.5110.5110.8610.427,845
June 13, 20251111.0510.6811.0710.9146,060
June 12, 202511.0110.9910.9911.0510.926,876
June 11, 202511.1911.111.111.211.0217,761
June 10, 202511.211.1111.1111.210.9719,705
June 09, 202510.7911.0411.0411.1810.7236,818
June 06, 202510.6510.7110.7110.7510.6128,909
June 05, 202510.6410.5810.5810.6510.5522,011
June 04, 202510.610.610.610.6510.5320,300
June 03, 202510.6510.5810.5810.6510.529,633
June 02, 202510.6410.5810.5810.6510.519,816
May 30, 202510.4910.6310.6310.710.4913,834
May 29, 202510.5610.5710.5710.6810.412,616
May 28, 202510.5910.5310.5310.6910.2948,794
May 27, 202510.5510.6910.6910.710.57,343
May 23, 202510.5310.6410.6410.6510.478,000
May 22, 202510.6110.6610.6610.6610.612,947
May 21, 202510.5810.6610.6610.6710.5119,833
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved