GECC - Great Elm Capital Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20198.428.428.308.318.31129,711
Aug 20, 20198.318.458.318.408.4038,400
Aug 19, 20198.298.408.188.388.38158,100
Aug 16, 20198.118.298.108.208.2035,200
Aug 15, 20198.058.208.058.068.0661,900
Aug 14, 20198.088.188.018.048.0456,900
Aug 13, 20198.028.328.018.198.19129,600
Aug 12, 20198.118.228.018.028.0243,000
Aug 09, 20198.138.258.138.198.1937,500
Aug 08, 20198.338.398.058.168.16103,800
Aug 07, 20198.418.458.328.378.3740,800
Aug 06, 20198.548.648.368.408.4073,500
Aug 05, 20198.588.628.418.598.5935,700
Aug 02, 20198.688.738.538.638.6353,300
Aug 01, 20198.768.838.558.648.64100,600
Jul 31, 20198.718.838.648.778.7733,700
Jul 30, 20198.768.838.708.708.7045,500
Jul 30, 20190.083 Dividend
Jul 29, 20198.908.938.858.858.7754,600
Jul 26, 20198.928.928.898.928.8430,800
Jul 25, 20198.918.938.828.918.8330,100
Jul 24, 20198.868.918.838.858.7731,400
Jul 23, 20198.858.918.818.868.7845,800
Jul 22, 20198.878.878.818.818.7340,500
Jul 19, 20198.788.828.708.828.7434,000
Jul 18, 20198.708.788.698.758.6723,400
Jul 17, 20198.638.708.608.708.6228,300
Jul 16, 20198.628.658.578.618.5352,400
Jul 15, 20198.648.708.568.598.5161,400
Jul 12, 20198.598.698.578.648.5640,200
Jul 11, 20198.608.648.578.578.4924,500
Jul 10, 20198.628.678.568.658.5718,500
Jul 09, 20198.618.738.508.598.5139,100
Jul 08, 20198.568.738.528.618.5334,800
Jul 05, 20198.608.758.478.568.4860,500
Jul 03, 20198.658.788.488.568.4870,500
Jul 02, 20198.668.828.628.688.6037,500
Jul 01, 20198.688.858.618.678.5938,200
Jun 28, 20198.778.848.708.708.6262,400
Jun 27, 20198.828.858.738.768.6833,000
Jun 27, 20190.083 Dividend
Jun 26, 20198.939.008.808.848.6770,000
Jun 25, 20198.998.998.908.908.7344,000
Jun 24, 20198.979.008.868.968.7952,800
Jun 21, 20198.859.008.858.938.7694,500
Jun 20, 20198.908.908.848.848.6765,000
Jun 19, 20198.828.958.828.908.7334,900
Jun 18, 20198.858.918.828.828.6631,300
Jun 17, 20198.808.908.808.848.6745,900
Jun 14, 20198.888.908.798.808.6430,900
Jun 13, 20198.808.918.808.868.6965,100
Jun 12, 20198.798.888.748.838.6713,700
Jun 11, 20198.798.848.718.778.6113,700
Jun 10, 20198.698.828.588.768.6037,600
Jun 07, 20198.668.698.548.688.5232,000
Jun 06, 20198.488.688.488.638.4724,200
Jun 05, 20198.538.578.468.518.3572,800
Jun 04, 20198.518.598.438.458.2960,300
Jun 03, 20198.468.608.408.438.2774,200
May 31, 20198.778.788.368.478.31161,900
May 30, 20198.888.958.788.818.6571,000
May 30, 20190.083 Dividend
May 29, 20198.959.058.818.908.6553,900
May 28, 20198.899.008.778.928.6789,500
May 24, 20198.828.898.718.888.63108,200
May 23, 20198.678.898.568.798.55568,300
May 22, 20198.828.908.648.688.4454,800
May 21, 20198.958.958.788.868.6170,100
May 20, 20198.848.988.758.838.5862,900
May 17, 20198.748.918.638.808.5654,400
May 16, 20198.628.768.538.738.48239,800
May 15, 20198.698.698.458.588.3495,000
May 14, 20198.378.708.378.648.4055,900
May 13, 20198.478.548.378.408.1751,500
May 10, 20198.408.498.408.478.2322,600
May 09, 20198.388.468.358.428.1913,100
May 08, 20198.528.608.358.378.1461,900
May 07, 20198.608.608.458.488.2447,400
May 06, 20198.568.668.528.608.3645,600
May 03, 20198.618.668.588.598.3519,900
May 02, 20198.618.668.598.618.3725,000
May 01, 20198.558.608.508.568.3258,800
Apr 30, 20198.688.688.568.608.3636,800
Apr 29, 20198.558.698.528.698.45114,800
Apr 29, 20190.083 Dividend
Apr 26, 20198.508.708.468.588.26190,300
Apr 25, 20198.438.508.328.468.14118,800
Apr 24, 20198.458.508.358.418.1083,400
Apr 23, 20198.368.458.358.448.1365,900
Apr 22, 20198.358.418.318.358.0446,100
Apr 18, 20198.378.428.328.368.0550,700
Apr 17, 20198.378.418.328.368.0530,500
Apr 16, 20198.398.428.308.368.0570,000
Apr 15, 20198.328.358.308.348.0339,400
Apr 12, 20198.308.348.298.328.0157,900
Apr 11, 20198.308.368.298.297.9835,600
Apr 10, 20198.328.408.298.318.0038,700
Apr 09, 20198.378.378.288.318.0126,000
Apr 08, 20198.328.358.308.338.0213,400
Apr 05, 20198.328.328.268.328.0110,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...