GECC - Great Elm Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20197.757.927.757.917.9181,047
Dec 05, 20197.737.817.697.707.7020,100
Dec 04, 20197.727.827.697.727.7214,500
Dec 03, 20197.847.847.677.707.7032,700
Dec 02, 20197.767.847.767.807.8050,200
Nov 29, 20197.817.867.777.867.8628,100
Nov 27, 20197.857.927.777.787.7885,400
Nov 27, 20190.083 Dividend
Nov 26, 20197.937.957.807.877.7950,000
Nov 25, 20197.857.967.817.867.78100,400
Nov 22, 20197.807.997.787.837.7555,800
Nov 21, 20197.807.807.767.777.6939,900
Nov 20, 20197.948.017.767.787.70163,100
Nov 19, 20198.178.187.947.967.88102,600
Nov 18, 20198.158.198.038.128.0373,700
Nov 15, 20198.178.208.008.138.04134,100
Nov 14, 20198.158.177.508.077.98225,400
Nov 13, 20198.288.308.218.228.1328,400
Nov 12, 20198.328.338.258.258.1621,400
Nov 11, 20198.358.488.258.258.1678,500
Nov 08, 20198.358.418.318.408.3141,600
Nov 07, 20198.298.398.298.398.3031,800
Nov 06, 20198.328.328.248.318.2227,700
Nov 05, 20198.298.338.238.338.2426,800
Nov 04, 20198.268.348.228.268.1782,100
Nov 01, 20198.398.398.258.298.2069,800
Oct 31, 20198.378.448.338.398.3043,000
Oct 30, 20198.418.418.298.408.3122,400
Oct 30, 20190.083 Dividend
Oct 29, 20198.458.498.388.478.3057,000
Oct 28, 20198.458.458.388.418.2431,200
Oct 25, 20198.408.458.408.458.2835,700
Oct 24, 20198.438.448.338.408.2353,200
Oct 23, 20198.438.448.378.428.2523,600
Oct 22, 20198.448.448.338.438.2633,800
Oct 21, 20198.408.448.378.448.2752,400
Oct 18, 20198.428.448.388.428.2538,100
Oct 17, 20198.398.438.318.428.2519,600
Oct 16, 20198.338.398.298.368.1931,500
Oct 15, 20198.308.368.238.328.1543,200
Oct 14, 20198.228.318.198.248.0733,600
Oct 11, 20198.208.248.188.208.0337,700
Oct 10, 20198.198.258.158.168.00136,800
Oct 09, 20198.268.268.188.198.0229,100
Oct 08, 20198.198.208.178.198.0211,400
Oct 07, 20198.188.238.168.208.0331,100
Oct 04, 20198.278.278.188.208.0332,600
Oct 03, 20198.228.278.198.198.0254,700
Oct 02, 20198.258.288.208.208.0340,500
Oct 01, 20198.218.308.218.238.0657,600
Sep 30, 20198.438.438.158.208.03167,900
Sep 27, 20198.448.488.328.488.3140,200
Sep 27, 20190.083 Dividend
Sep 26, 20198.488.548.418.508.2566,500
Sep 25, 20198.458.518.368.518.2636,400
Sep 24, 20198.428.488.408.458.2024,800
Sep 23, 20198.458.538.378.408.1561,000
Sep 20, 20198.478.558.408.428.1759,000
Sep 19, 20198.498.518.458.478.2220,600
Sep 18, 20198.478.518.398.488.2329,400
Sep 17, 20198.418.498.378.458.2037,800
Sep 16, 20198.368.478.278.438.1835,500
Sep 13, 20198.358.408.308.398.1444,900
Sep 12, 20198.258.338.258.328.0744,100
Sep 11, 20198.208.308.208.268.0171,500
Sep 10, 20198.248.308.188.237.9863,300
Sep 09, 20198.398.398.258.288.0333,400
Sep 06, 20198.268.358.268.328.0718,900
Sep 05, 20198.308.358.208.268.0146,400
Sep 04, 20198.298.408.268.278.0252,100
Sep 03, 20198.248.278.208.278.0237,600
Aug 30, 20198.228.408.228.258.0018,400
Aug 29, 20198.358.388.158.207.9663,000
Aug 29, 20190.083 Dividend
Aug 28, 20198.258.308.238.307.9751,300
Aug 27, 20198.338.448.258.287.9549,400
Aug 26, 20198.498.498.228.287.9561,400
Aug 23, 20198.408.498.308.498.1534,900
Aug 22, 20198.378.468.378.448.1131,200
Aug 21, 20198.428.428.308.317.98129,800
Aug 20, 20198.318.458.318.408.0738,400
Aug 19, 20198.298.408.188.388.05158,100
Aug 16, 20198.118.298.108.207.8835,200
Aug 15, 20198.058.208.058.067.7461,900
Aug 14, 20198.088.188.018.047.7256,900
Aug 13, 20198.028.328.018.197.87129,600
Aug 12, 20198.118.228.018.027.7043,000
Aug 09, 20198.138.258.138.197.8737,500
Aug 08, 20198.338.398.058.167.84103,800
Aug 07, 20198.418.458.328.378.0440,800
Aug 06, 20198.548.648.368.408.0773,500
Aug 05, 20198.588.628.418.598.2535,700
Aug 02, 20198.688.738.538.638.2853,300
Aug 01, 20198.768.838.558.648.30100,600
Jul 31, 20198.718.838.648.778.4233,700
Jul 30, 20198.768.838.708.708.3645,500
Jul 30, 20190.083 Dividend
Jul 29, 20198.908.938.858.858.4254,600
Jul 26, 20198.928.928.898.928.4930,800
Jul 25, 20198.918.938.828.918.4830,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...