GECC - Great Elm Capital Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20198.979.008.868.968.9652,570
Jun 21, 20198.859.008.858.938.9394,500
Jun 20, 20198.908.908.848.848.8465,000
Jun 19, 20198.828.958.828.908.9034,900
Jun 18, 20198.858.918.828.828.8231,300
Jun 17, 20198.808.908.808.848.8445,900
Jun 14, 20198.888.908.798.808.8030,900
Jun 13, 20198.808.918.808.868.8665,100
Jun 12, 20198.798.888.748.838.8313,700
Jun 11, 20198.798.848.718.778.7713,700
Jun 10, 20198.698.828.588.768.7637,600
Jun 07, 20198.668.698.548.688.6832,000
Jun 06, 20198.488.688.488.638.6324,200
Jun 05, 20198.538.578.468.518.5172,800
Jun 04, 20198.518.598.438.458.4560,300
Jun 03, 20198.468.608.408.438.4374,200
May 31, 20198.778.788.368.478.47161,900
May 30, 20198.888.958.788.818.8171,000
May 30, 20190.083 Dividend
May 29, 20198.959.058.818.908.8253,900
May 28, 20198.899.008.778.928.8489,500
May 24, 20198.828.898.718.888.80108,200
May 23, 20198.678.898.568.798.71568,300
May 22, 20198.828.908.648.688.6054,800
May 21, 20198.958.958.788.868.7870,100
May 20, 20198.848.988.758.838.7562,900
May 17, 20198.748.918.638.808.7254,400
May 16, 20198.628.768.538.738.64239,800
May 15, 20198.698.698.458.588.5095,000
May 14, 20198.378.708.378.648.5655,900
May 13, 20198.478.548.378.408.3251,500
May 10, 20198.408.498.408.478.3922,600
May 09, 20198.388.468.358.428.3413,100
May 08, 20198.528.608.358.378.2961,900
May 07, 20198.608.608.458.488.4047,400
May 06, 20198.568.668.528.608.5245,600
May 03, 20198.618.668.588.598.5119,900
May 02, 20198.618.668.598.618.5325,000
May 01, 20198.558.608.508.568.4858,800
Apr 30, 20198.688.688.568.608.5236,800
Apr 29, 20198.558.698.528.698.61114,800
Apr 29, 20190.083 Dividend
Apr 26, 20198.508.708.468.588.42190,300
Apr 25, 20198.438.508.328.468.30118,800
Apr 24, 20198.458.508.358.418.2583,400
Apr 23, 20198.368.458.358.448.2865,900
Apr 22, 20198.358.418.318.358.1946,100
Apr 18, 20198.378.428.328.368.2050,700
Apr 17, 20198.378.418.328.368.2030,500
Apr 16, 20198.398.428.308.368.2070,000
Apr 15, 20198.328.358.308.348.1839,400
Apr 12, 20198.308.348.298.328.1657,900
Apr 11, 20198.308.368.298.298.1335,600
Apr 10, 20198.328.408.298.318.1538,700
Apr 09, 20198.378.378.288.318.1626,000
Apr 08, 20198.328.358.308.338.1713,400
Apr 05, 20198.328.328.268.328.1610,400
Apr 04, 20198.238.308.218.278.1236,500
Apr 03, 20198.298.298.248.248.0864,500
Apr 02, 20198.308.328.258.298.1318,700
Apr 01, 20198.268.328.208.298.13226,500
Mar 29, 20198.338.338.258.268.1093,100
Mar 28, 20198.308.398.278.338.1743,100
Mar 28, 20190.083 Dividend
Mar 27, 20198.358.408.328.348.1067,100
Mar 26, 20198.308.508.288.358.11107,300
Mar 25, 20198.278.358.228.308.06435,300
Mar 22, 20198.238.408.228.268.02102,500
Mar 21, 20198.348.368.258.298.0527,200
Mar 20, 20198.368.368.308.318.0725,400
Mar 19, 20198.258.358.218.338.0961,300
Mar 18, 20198.148.258.108.237.9930,800
Mar 15, 20198.148.258.068.147.9159,000
Mar 14, 20198.028.258.008.137.9032,700
Mar 13, 20198.198.278.058.077.84119,400
Mar 12, 20198.238.358.108.237.9957,300
Mar 11, 20198.228.248.058.248.0029,200
Mar 08, 20198.148.288.018.177.9427,000
Mar 07, 20198.218.278.118.137.9055,500
Mar 06, 20198.198.298.198.217.9720,000
Mar 05, 20198.228.298.098.167.9347,400
Mar 04, 20198.388.428.118.237.9955,100
Mar 01, 20198.428.468.378.388.14130,700
Feb 28, 20198.408.428.268.428.1838,000
Feb 27, 20198.428.448.378.388.1431,500
Feb 27, 20190.083 Dividend
Feb 26, 20198.498.578.428.478.1594,400
Feb 25, 20198.558.558.458.488.16101,900
Feb 22, 20198.458.528.318.508.1850,000
Feb 21, 20198.458.478.358.408.0822,000
Feb 20, 20198.368.478.308.458.1337,500
Feb 19, 20198.278.458.278.317.9978,800
Feb 15, 20198.268.388.268.277.9541,700
Feb 14, 20198.258.368.258.307.9854,900
Feb 13, 20198.288.348.208.297.9745,500
Feb 12, 20198.168.228.138.197.8842,400
Feb 11, 20198.188.238.108.177.8630,000
Feb 08, 20198.218.248.128.177.8629,300
Feb 07, 20198.128.208.108.177.8645,600
Feb 06, 20198.108.208.108.137.8271,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...