Great Elm Capital (GECCN) Historical Stock Data
25.20 ↑0.00 (0.00%)
As of August 18, 2023, 3:44pm EST.
Historical Data
In the past 30 trading days, GECCN is up 0.03% a day on average. There have been 27 days where Great Elm Capital closed green and 3 days where GECCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.05 | 25.20 | 2.48K |
| 2023-09-05 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 354 |
| 2023-09-01 | 25.23 | 25.24 | ↑$0.01 (0.06%) | 25.23 | 25.26 | 4.70K |
| 2023-08-31 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 1 |
| 2023-08-30 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 564 |
| 2023-08-29 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 1.47K |
| 2023-08-28 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.25 | 3.18K |
| 2023-08-25 | 25.25 | 25.28 | ↑$0.03 (0.12%) | 25.21 | 25.28 | 3.55K |
| 2023-08-24 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.24 | 25.35 | 24.97K |
| 2023-08-23 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.25 | 9.05K |
| 2023-08-22 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 7.68K |
| 2023-08-21 | 25.21 | 25.23 | ↑$0.02 (0.08%) | 25.21 | 25.24 | 10.97K |
| 2023-08-18 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 16.06K |
| 2023-08-17 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.20 | 25.23 | 15.12K |
| 2023-08-16 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.22 | 2.38K |
| 2023-08-15 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.22 | 2.41K |
| 2023-08-14 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.21 | 7.19K |
| 2023-08-11 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.11 | 25.22 | 7.27K |
| 2023-08-10 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.19 | 25.35 | 20.24K |
| 2023-08-09 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.17 | 25.20 | 15.72K |
| 2023-08-08 | 24.95 | 25.18 | ↑$0.23 (0.92%) | 24.92 | 25.29 | 20.91K |
| 2023-08-07 | 24.90 | 24.85 | ↓$0.05 (-0.20%) | 24.85 | 24.93 | 5.45K |
| 2023-08-04 | 24.90 | 24.85 | ↓$0.05 (-0.22%) | 24.85 | 24.94 | 319 |
| 2023-08-03 | 24.91 | 24.95 | ↑$0.04 (0.15%) | 24.91 | 24.97 | 437 |
| 2023-08-02 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 60 |
| 2023-08-01 | 24.85 | 24.86 | ↑$0.01 (0.04%) | 24.76 | 24.86 | 2.80K |
| 2023-07-31 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.76 | 24.85 | 691 |
| 2023-07-28 | 24.80 | 24.75 | ↓$0.05 (-0.20%) | 24.75 | 24.80 | 1.21K |
| 2023-07-27 | 24.82 | 24.85 | ↑$0.03 (0.11%) | 24.75 | 24.85 | 2.79K |
| 2023-07-26 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.76 | 24.85 | 0.98K |
Create an account or log in to view more rows.
$GECCN id rather have a dip then rip than a gap and crap
$GECCN buy buy buy!!
$GECCN Buy it up so it crashes harder in the next two trading days
$GECCN why is there no volume? Is that suspicious?
$GECCN super bullish
$GECCN Stair stepping nicely
$GECCN starting to gap up a little
$GECCN adding next Friday
$GECCN yeah we're going green today
$GECCN they don’t want us to shine… But we gon shine…