GECC - Great Elm Capital Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20198.368.458.358.448.4465,900
Apr 22, 20198.358.418.318.358.3546,100
Apr 18, 20198.378.428.328.368.3650,700
Apr 17, 20198.378.418.328.368.3630,500
Apr 16, 20198.398.428.308.368.3670,000
Apr 15, 20198.328.358.308.348.3439,400
Apr 12, 20198.308.348.298.328.3257,900
Apr 11, 20198.308.368.298.298.2935,600
Apr 10, 20198.328.408.298.318.3138,700
Apr 09, 20198.378.378.288.318.3126,000
Apr 08, 20198.328.358.308.338.3313,400
Apr 05, 20198.328.328.268.328.3210,400
Apr 04, 20198.238.308.218.278.2736,500
Apr 03, 20198.298.298.248.248.2464,500
Apr 02, 20198.308.328.258.298.2918,700
Apr 01, 20198.268.328.208.298.29226,500
Mar 29, 20198.338.338.258.268.2693,100
Mar 28, 20198.308.398.278.338.3343,100
Mar 28, 20190.083 Dividend
Mar 27, 20198.358.408.328.348.2667,100
Mar 26, 20198.308.508.288.358.27107,300
Mar 25, 20198.278.358.228.308.22435,300
Mar 22, 20198.238.408.228.268.18102,500
Mar 21, 20198.348.368.258.298.2127,200
Mar 20, 20198.368.368.308.318.2325,400
Mar 19, 20198.258.358.218.338.2561,300
Mar 18, 20198.148.258.108.238.1530,800
Mar 15, 20198.148.258.068.148.0659,000
Mar 14, 20198.028.258.008.138.0532,700
Mar 13, 20198.198.278.058.077.99119,400
Mar 12, 20198.238.358.108.238.1557,300
Mar 11, 20198.228.248.058.248.1629,200
Mar 08, 20198.148.288.018.178.0927,000
Mar 07, 20198.218.278.118.138.0555,500
Mar 06, 20198.198.298.198.218.1320,000
Mar 05, 20198.228.298.098.168.0847,400
Mar 04, 20198.388.428.118.238.1555,100
Mar 01, 20198.428.468.378.388.30130,700
Feb 28, 20198.408.428.268.428.3438,000
Feb 27, 20198.428.448.378.388.3031,500
Feb 27, 20190.083 Dividend
Feb 26, 20198.498.578.428.478.3094,400
Feb 25, 20198.558.558.458.488.31101,900
Feb 22, 20198.458.528.318.508.3350,000
Feb 21, 20198.458.478.358.408.2322,000
Feb 20, 20198.368.478.308.458.2837,500
Feb 19, 20198.278.458.278.318.1578,800
Feb 15, 20198.268.388.268.278.1141,700
Feb 14, 20198.258.368.258.308.1454,900
Feb 13, 20198.288.348.208.298.1345,500
Feb 12, 20198.168.228.138.198.0342,400
Feb 11, 20198.188.238.108.178.0130,000
Feb 08, 20198.218.248.128.178.0129,300
Feb 07, 20198.128.208.108.178.0145,600
Feb 06, 20198.108.208.108.137.9771,200
Feb 05, 20198.008.168.008.137.9770,900
Feb 04, 20198.008.097.998.037.87100,200
Feb 01, 20198.008.067.998.007.8429,300
Jan 31, 20198.008.097.988.007.8463,600
Jan 30, 20198.048.067.998.007.8450,300
Jan 30, 20190.083 Dividend
Jan 29, 20198.038.067.998.067.8246,800
Jan 28, 20197.948.017.947.997.7555,700
Jan 25, 20197.957.997.947.947.7054,300
Jan 24, 20197.957.967.947.957.7129,300
Jan 23, 20197.957.987.927.957.7141,500
Jan 22, 20197.868.007.867.957.7149,800
Jan 18, 20197.957.997.937.957.7134,400
Jan 17, 20197.928.007.927.927.6834,400
Jan 16, 20198.048.047.917.957.7136,700
Jan 15, 20197.968.007.897.937.6922,200
Jan 14, 20197.947.987.887.957.7130,900
Jan 11, 20197.957.987.927.937.6924,200
Jan 10, 20197.947.987.947.947.7028,400
Jan 09, 20197.957.987.927.947.7025,500
Jan 08, 20197.957.997.907.917.6715,400
Jan 07, 20198.008.007.877.957.7130,700
Jan 04, 20197.987.997.847.997.75122,000
Jan 03, 20198.008.007.897.957.7115,300
Jan 02, 20197.858.007.858.007.7624,900
Dec 31, 20188.008.007.797.857.6275,900
Dec 28, 20187.838.027.608.007.7649,900
Dec 28, 20180.083 Dividend
Dec 27, 20187.757.997.657.997.6793,000
Dec 26, 20187.587.657.527.637.3229,000
Dec 24, 20187.607.637.477.477.1728,900
Dec 21, 20187.657.997.617.637.3317,100
Dec 20, 20187.788.007.657.687.3751,000
Dec 19, 20187.898.007.767.797.4814,900
Dec 18, 20187.908.007.817.907.5912,700
Dec 17, 20188.028.077.857.877.5647,700
Dec 14, 20188.128.148.008.007.6819,500
Dec 13, 20188.138.248.098.157.839,100
Dec 12, 20188.118.238.078.077.7518,100
Dec 11, 20188.078.157.958.147.8226,500
Dec 10, 20188.198.197.798.017.6961,800
Dec 07, 20188.408.408.158.197.8622,700
Dec 06, 20188.228.388.228.378.0412,200
Dec 04, 20188.328.398.308.317.9818,800
Dec 03, 20188.408.408.308.368.0314,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...