Great Elm Capital Group Inc (GECCL) Historical Stock Data
25.35 ↑0.00 (0.00%)
As of July 14, 2021, 2:06pm EST.
Historical Data
In the past 30 trading days, GECCL is down -0.03% a day on average. There have been 20 days where Great Elm Capital Group Inc closed green and 10 days where GECCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-22 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 166 |
| 2021-07-21 | 25.28 | 25.32 | ↑$0.04 (0.16%) | 25.28 | 25.32 | 3.08K |
| 2021-07-20 | 25.25 | 25.23 | ↓$0.02 (-0.08%) | 25.23 | 25.25 | 445 |
| 2021-07-19 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.18 | 25.25 | 8.24K |
| 2021-07-16 | 25.16 | 25.15 | ↓$0.01 (-0.04%) | 25.15 | 25.16 | 780 |
| 2021-07-15 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.18 | 25.30 | 14.02K |
| 2021-07-14 | 25.35 | 25.15 | ↓$0.20 (-0.79%) | 25.13 | 25.35 | 5.88K |
| 2021-07-13 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 2.28K |
| 2021-07-12 | 25.37 | 25.35 | ↓$0.02 (-0.08%) | 25.35 | 25.37 | 1K |
| 2021-07-09 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 4.03K |
| 2021-07-08 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.36 | 25.36 | 155 |
| 2021-07-07 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.37 | 1.11K |
| 2021-07-06 | 25.35 | 25.35 | ↑$0.00 (0.01%) | 25.35 | 25.35 | 291 |
| 2021-07-02 | 25.33 | 25.34 | ↑$0.01 (0.04%) | 25.33 | 25.36 | 1.40K |
| 2021-07-01 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.33 | 236 |
| 2021-06-30 | 25.37 | 25.32 | ↓$0.05 (-0.20%) | 25.32 | 25.37 | 0.99K |
| 2021-06-29 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 507 |
| 2021-06-28 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.32 | 5.33K |
| 2021-06-25 | 25.29 | 25.31 | ↑$0.02 (0.09%) | 25.29 | 25.31 | 5.22K |
| 2021-06-24 | 25.29 | 25.31 | ↑$0.02 (0.08%) | 25.25 | 25.31 | 3.89K |
| 2021-06-23 | 25.32 | 25.32 | ↓$0.00 (-0.02%) | 25.32 | 25.32 | 379 |
| 2021-06-22 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.40 | 496 |
| 2021-06-21 | 25.27 | 25.25 | ↓$0.02 (-0.08%) | 25.25 | 25.29 | 1.32K |
| 2021-06-18 | 25.20 | 25.27 | ↑$0.07 (0.28%) | 25.20 | 25.27 | 2.84K |
| 2021-06-17 | 25.20 | 25.27 | ↑$0.07 (0.28%) | 25.20 | 25.27 | 2.57K |
| 2021-06-16 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.21 | 25.28 | 14.31K |
| 2021-06-15 | 25.27 | 25.22 | ↓$0.05 (-0.21%) | 25.22 | 25.29 | 1.90K |
| 2021-06-14 | 25.22 | 25.20 | ↓$0.02 (-0.06%) | 25.20 | 25.23 | 2.19K |
| 2021-06-11 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.30 | 25.30 | 100 |
| 2021-06-10 | 25.40 | 25.34 | ↓$0.06 (-0.24%) | 25.20 | 25.40 | 882 |
Create an account or log in to view more rows.
$GECCL buy
$GECCL let’s go!! Squeeze time
$GECCL Love this stock.
Light taps
$GECCL the future is so bright .. I gotta wear shades..
$GECCL strong move here
$GECCL holdddd it tight yall
$GECCL Not another do nothing day
$GECCL Growth/Value
$GECCL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GECCL hold