Great Elm Capital Corp. 5.875% Notes due 2026 (GECCO) NASDAQ
25.02
-0.015(-0.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.02
-0.015(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 25.06 | 25 | 25 | 25.06 | 25 | 48 |
| March 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 139 |
| March 17, 2026 | 24.98 | 25.03 | 25.03 | 25.03 | 24.98 | 854 |
| March 16, 2026 | 25.04 | 25.02 | 25.02 | 25.04 | 24.98 | 2 |
| March 13, 2026 | 24.99 | 0 | 0 | 24.99 | 0 | 2,897 |
| March 12, 2026 | 25.26 | 25.28 | 25.28 | 25.29 | 25.25 | 6,327 |
| March 11, 2026 | 25.33 | 25.3 | 25.3 | 25.33 | 25.3 | 1,374 |
| March 10, 2026 | 25.23 | 25.33 | 25.33 | 25.33 | 25.23 | 718 |
| March 09, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 353 |
| March 06, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 58 |
| March 05, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 74 |
| March 04, 2026 | 25.2 | 25.19 | 25.19 | 25.2 | 25.18 | 1,132 |
| March 03, 2026 | 25.15 | 25.18 | 25.18 | 25.2 | 25.15 | 3,359 |
| March 02, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 800 |
| February 27, 2026 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 1,729 |
| February 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 151 |
| February 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 645 |
| February 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1,700 |
| February 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2 |
| February 20, 2026 | 25.1 | 25.09 | 0 | 25.1 | 25.09 | 2,000 |
| February 19, 2026 | 25.08 | 25.08 | 0 | 25.08 | 25.08 | 1 |
| February 18, 2026 | 25.08 | 25.08 | 0 | 25.08 | 25.08 | 638 |
| February 17, 2026 | 25.14 | 25.14 | 0 | 25.14 | 25.14 | 1,626 |
| February 13, 2026 | 25.13 | 25.13 | 0 | 25.13 | 25.13 | 0 |
| February 12, 2026 | 25.1 | 25.13 | 0 | 25.21 | 25.07 | 4,049 |
| February 11, 2026 | 25.1 | 25.1 | 0 | 25.1 | 25.1 | 9 |
| February 10, 2026 | 25.1 | 25.1 | 0 | 25.1 | 25.1 | 4 |
| February 09, 2026 | 25.1 | 25.1 | 0 | 25.1 | 25.1 | 1 |
| February 06, 2026 | 25.1 | 25.1 | 0 | 25.1 | 25.1 | 201 |
| February 05, 2026 | 25.08 | 25.08 | 0 | 25.08 | 25.08 | 1 |
| February 04, 2026 | 25.08 | 25.08 | 0 | 25.08 | 25.08 | 2 |
| February 03, 2026 | 25.08 | 25.08 | 0 | 25.08 | 25.08 | 25 |
| February 02, 2026 | 25.02 | 25.09 | 0 | 25.09 | 25.02 | 700 |
| January 30, 2026 | 25.11 | 25.08 | 0 | 25.11 | 25.06 | 3,429 |
| January 29, 2026 | 25.14 | 25.14 | 0 | 25.14 | 25.14 | 47 |
| January 28, 2026 | 25.14 | 25.14 | 0 | 25.14 | 25.14 | 50 |
| January 27, 2026 | 25.06 | 25.14 | 0 | 25.14 | 25.06 | 705 |
| January 26, 2026 | 25.06 | 25.06 | 0 | 25.06 | 25.06 | 426 |
| January 23, 2026 | 25.23 | 25.23 | 0 | 25.23 | 25.23 | 1 |
| January 22, 2026 | 25.23 | 25.23 | 0 | 25.23 | 25.23 | 0 |
| January 21, 2026 | 25.23 | 25.23 | 0 | 25.23 | 25.23 | 135 |
| January 20, 2026 | 25.07 | 25.07 | 0 | 25.07 | 25.07 | 243 |
| January 16, 2026 | 25.05 | 25.05 | 0 | 25.05 | 25.05 | 173 |
| January 15, 2026 | 25.34 | 25.05 | 0 | 25.34 | 25.05 | 542 |
| January 14, 2026 | 25 | 25 | 0 | 25 | 24.98 | 1,521 |
| January 13, 2026 | 25 | 25 | 0 | 25 | 25 | 8 |
| January 12, 2026 | 25 | 25 | 0 | 25 | 25 | 0 |
| January 09, 2026 | 25 | 25 | 0 | 25 | 25 | 1,016 |
| January 08, 2026 | 25.01 | 25.01 | 0 | 25.01 | 25.01 | 0 |
| January 07, 2026 | 25.04 | 25.01 | 0 | 25.04 | 25.01 | 436 |
| January 06, 2026 | 24.98 | 24.98 | 0 | 24.98 | 24.98 | 547 |
| January 05, 2026 | 25 | 25 | 0 | 25 | 25 | 10 |
| January 02, 2026 | 25 | 25 | 0 | 25 | 25 | 27 |
| December 31, 2025 | 25 | 25 | 0 | 25 | 25 | 7 |
| December 30, 2025 | 25 | 25 | 0 | 25 | 25 | 10 |
| December 29, 2025 | 25 | 25 | 0 | 25 | 25 | 10 |
| December 26, 2025 | 24.93 | 25 | 0 | 25 | 24.93 | 1,112 |
| December 24, 2025 | 24.97 | 24.97 | 0 | 24.97 | 24.97 | 0 |
| December 23, 2025 | 24.98 | 24.97 | 0 | 24.99 | 24.97 | 621 |
| December 22, 2025 | 24.92 | 24.98 | 0 | 24.98 | 24.92 | 1,203 |