Great Elm Capital Corp (GECC) Historical Stock Data
10.15 ↑0.02 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GECC is down -0.34% a day on average. There have been 14 days where Great Elm Capital Corp closed green and 16 days where GECC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.11 | 10.16 | 8.46K |
| 2024-11-21 | 10.08 | 10.13 | ↑$0.06 (0.55%) | 10.08 | 10.16 | 7.75K |
| 2024-11-20 | 10.14 | 10.16 | ↑$0.02 (0.24%) | 9.99 | 10.16 | 4.67K |
| 2024-11-19 | 10.16 | 10.15 | ↓$0.01 (-0.10%) | 10.11 | 10.16 | 6.87K |
| 2024-11-18 | 10.07 | 10.09 | ↑$0.02 (0.23%) | 10.07 | 10.16 | 7.50K |
| 2024-11-15 | 10.01 | 10.08 | ↑$0.06 (0.65%) | 10.01 | 10.13 | 4.17K |
| 2024-11-14 | 10.09 | 10.03 | ↓$0.06 (-0.64%) | 9.96 | 10.11 | 8.32K |
| 2024-11-13 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.05 | 10.20 | 9.94K |
| 2024-11-12 | 10.18 | 10.10 | ↓$0.08 (-0.79%) | 10.09 | 10.22 | 7.16K |
| 2024-11-11 | 10.21 | 10.18 | ↓$0.03 (-0.29%) | 10.17 | 10.25 | 10.14K |
| 2024-11-08 | 10.31 | 10.17 | ↓$0.14 (-1.36%) | 10.17 | 10.37 | 24.28K |
| 2024-11-07 | 10.20 | 10.25 | ↑$0.05 (0.49%) | 10.11 | 10.30 | 29.56K |
| 2024-11-06 | 10.03 | 10.15 | ↑$0.12 (1.20%) | 10.03 | 10.19 | 30.51K |
| 2024-11-05 | 9.90 | 9.89 | ↓$0.01 (-0.07%) | 9.75 | 10.01 | 17.63K |
| 2024-11-04 | 9.84 | 9.80 | ↓$0.04 (-0.41%) | 9.68 | 9.89 | 10K |
| 2024-11-01 | 10.08 | 9.77 | ↓$0.31 (-3.08%) | 9.68 | 10.08 | 11.09K |
| 2024-10-31 | 10.10 | 9.68 | ↓$0.42 (-4.16%) | 9.68 | 10.17 | 20.35K |
| 2024-10-30 | 10.07 | 10.03 | ↓$0.04 (-0.41%) | 9.77 | 10.07 | 28.07K |
| 2024-10-29 | 9.82 | 9.83 | ↑$0.01 (0.08%) | 9.79 | 10.04 | 6.60K |
| 2024-10-28 | 10.03 | 9.82 | ↓$0.21 (-2.09%) | 9.77 | 10.17 | 10.49K |
| 2024-10-25 | 10.02 | 10.03 | ↑$0.01 (0.14%) | 9.96 | 10.23 | 16.05K |
| 2024-10-24 | 10.07 | 10.05 | ↓$0.02 (-0.20%) | 10.05 | 10.18 | 5.61K |
| 2024-10-23 | 10.11 | 10.27 | ↑$0.16 (1.58%) | 10.03 | 10.27 | 13.63K |
| 2024-10-22 | 10.23 | 10.09 | ↓$0.14 (-1.34%) | 10.08 | 10.31 | 6.73K |
| 2024-10-21 | 10.10 | 10.26 | ↑$0.16 (1.58%) | 10.10 | 10.30 | 6.42K |
| 2024-10-18 | 10.08 | 10.14 | ↑$0.06 (0.60%) | 10.08 | 10.25 | 5.17K |
| 2024-10-17 | 10.31 | 10.06 | ↓$0.25 (-2.45%) | 10.05 | 10.31 | 11.73K |
| 2024-10-16 | 10.20 | 10.14 | ↓$0.06 (-0.59%) | 10.10 | 10.28 | 28.92K |
| 2024-10-15 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.14 | 10.19 | 7.06K |
| 2024-10-14 | 10.10 | 10.15 | ↑$0.05 (0.50%) | 10.10 | 10.15 | 8.34K |
Create an account or log in to view more rows.
$GECC Buy it up so it crashes harder in the next two trading days
$GECC id rather have a dip then rip than a gap and crap
$GECC volume is almost nonexistent
$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