Register for streaming realtime charts, analysis tools, and prices.
GECC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.35 | 0.02 | 0.19% | 10.30 | 10.7889 | 10.25 | 17,082 |
| Apr 24 2024 | 10.3299 | -0.13 | -1.24% | 10.40 | 10.40 | 10.24 | 2,090 |
| Apr 23 2024 | 10.46 | 0.31 | 3.00% | 10.18 | 10.54 | 10.18 | 8,175 |
| Apr 22 2024 | 10.155 | -0.35 | -3.29% | 10.40 | 10.421 | 10.01 | 24,726 |
| Apr 19 2024 | 10.50 | 0.26 | 2.54% | 10.34 | 10.58 | 10.305 | 3,198 |
| Apr 18 2024 | 10.24 | 0.00 | 0.03% | 10.11 | 10.45 | 10.11 | 13,610 |
| Apr 17 2024 | 10.2371 | 0.10 | 0.96% | 10.32 | 10.4183 | 10.09 | 10,476 |
| Apr 16 2024 | 10.14 | 0.06 | 0.60% | 10.01 | 10.425 | 10.01 | 7,367 |
| Apr 15 2024 | 10.08 | -0.30 | -2.90% | 10.30 | 10.73 | 10.00 | 22,267 |
| Apr 12 2024 | 10.3807 | 0.02 | 0.20% | 10.26 | 10.84 | 10.26 | 8,037 |
| Apr 11 2024 | 10.36 | -0.04 | -0.38% | 10.31 | 10.65 | 10.31 | 32,356 |
| Apr 10 2024 | 10.40 | -0.31 | -2.89% | 10.60 | 10.80 | 10.35 | 16,303 |
| Apr 09 2024 | 10.71 | -0.11 | -1.02% | 10.89 | 10.92 | 10.65 | 23,075 |
| Apr 08 2024 | 10.82 | -0.09 | -0.81% | 10.85 | 11.00 | 10.80 | 8,101 |
| Apr 05 2024 | 10.9085 | 0.27 | 2.50% | 10.73 | 11.05 | 10.6641 | 10,583 |
| Apr 04 2024 | 10.6428 | -0.09 | -0.87% | 10.82 | 10.82 | 10.5118 | 6,861 |
| Apr 03 2024 | 10.7361 | 0.28 | 2.64% | 10.62 | 10.84 | 10.58 | 5,997 |
| Apr 02 2024 | 10.46 | -0.21 | -1.97% | 10.70 | 10.95 | 10.45 | 24,838 |
| Apr 01 2024 | 10.67 | -0.39 | -3.53% | 11.14 | 11.31 | 10.67 | 22,799 |
| Mar 28 2024 | 11.06 | 0.40 | 3.75% | 10.71 | 11.21 | 10.67 | 36,437 |
| Mar 27 2024 | 10.66 | 0.31 | 3.00% | 10.44 | 10.76 | 10.40 | 13,333 |
| Mar 26 2024 | 10.35 | 0.01 | 0.10% | 10.37 | 10.40 | 10.21 | 15,659 |
| Mar 25 2024 | 10.34 | 0.12 | 1.17% | 10.23 | 10.4999 | 10.21 | 11,987 |
| Mar 22 2024 | 10.22 | -0.17 | -1.64% | 10.40 | 10.47 | 10.21 | 12,920 |
| Mar 21 2024 | 10.39 | -0.20 | -1.89% | 10.53 | 10.73 | 10.39 | 17,839 |
| Mar 20 2024 | 10.59 | 0.06 | 0.57% | 10.64 | 10.64 | 10.51 | 8,533 |
| Mar 19 2024 | 10.53 | 0.08 | 0.77% | 10.50 | 10.75 | 10.50 | 29,246 |
| Mar 18 2024 | 10.45 | -0.11 | -1.04% | 10.70 | 10.84 | 10.40 | 39,932 |
| Mar 15 2024 | 10.56 | 0.01 | 0.09% | 10.32 | 10.74 | 10.32 | 77,533 |
| Mar 14 2024 | 10.55 | -0.15 | -1.40% | 10.57 | 10.88 | 10.55 | 53,614 |
| Mar 13 2024 | 10.70 | 0.05 | 0.47% | 10.75 | 10.85 | 10.70 | 33,690 |
| Mar 12 2024 | 10.65 | -0.23 | -2.11% | 10.88 | 10.88 | 10.63 | 31,142 |
| Mar 11 2024 | 10.88 | 0.18 | 1.68% | 10.76 | 10.8882 | 10.68 | 18,926 |
| Mar 08 2024 | 10.70 | -0.19 | -1.74% | 10.81 | 10.89 | 10.6501 | 9,540 |
| Mar 07 2024 | 10.8899 | 0.14 | 1.30% | 10.70 | 10.89 | 10.6999 | 20,817 |
| Mar 06 2024 | 10.7499 | 0.07 | 0.65% | 10.79 | 10.9235 | 10.56 | 14,315 |
| Mar 05 2024 | 10.68 | -0.14 | -1.29% | 10.80 | 10.94 | 10.665 | 10,733 |
| Mar 04 2024 | 10.82 | 0.12 | 1.12% | 10.60 | 10.91 | 10.60 | 14,378 |
| Mar 01 2024 | 10.70 | 0.10 | 0.94% | 10.60 | 10.75 | 10.60 | 14,452 |
| Feb 29 2024 | 10.60 | -0.06 | -0.56% | 10.74 | 10.75 | 10.4668 | 14,656 |
| Feb 28 2024 | 10.66 | 0.10 | 0.95% | 10.56 | 10.75 | 10.54 | 15,117 |
| Feb 27 2024 | 10.56 | -0.09 | -0.89% | 10.59 | 10.7599 | 10.49 | 18,951 |
| Feb 26 2024 | 10.6543 | 0.03 | 0.32% | 10.60 | 10.9407 | 10.59 | 7,899 |
| Feb 23 2024 | 10.62 | 0.04 | 0.41% | 10.56 | 10.744 | 10.56 | 2,902 |
| Feb 22 2024 | 10.5764 | 0.07 | 0.63% | 10.60 | 10.90 | 10.41 | 30,414 |
| Feb 21 2024 | 10.51 | -0.23 | -2.14% | 10.61 | 10.7399 | 10.36 | 17,504 |
| Feb 20 2024 | 10.74 | -0.01 | -0.09% | 10.38 | 10.74 | 10.38 | 20,359 |
| Feb 16 2024 | 10.75 | 0.06 | 0.59% | 10.69 | 10.9016 | 10.69 | 13,918 |
| Feb 15 2024 | 10.6867 | 0.10 | 0.91% | 10.45 | 10.70 | 10.45 | 5,731 |
| Feb 14 2024 | 10.59 | 0.19 | 1.83% | 10.41 | 10.88 | 10.41 | 10,656 |
| Feb 13 2024 | 10.40 | -0.16 | -1.52% | 10.62 | 10.85 | 10.3103 | 10,256 |
| Feb 12 2024 | 10.56 | -0.16 | -1.49% | 10.78 | 10.95 | 10.56 | 24,855 |
| Feb 09 2024 | 10.72 | 0.46 | 4.48% | 10.27 | 10.755 | 10.27 | 12,992 |
| Feb 08 2024 | 10.26 | -0.09 | -0.82% | 10.24 | 10.7127 | 10.15 | 24,465 |
| Feb 07 2024 | 10.345 | -0.26 | -2.41% | 10.39 | 10.585 | 10.34 | 21,435 |
| Feb 06 2024 | 10.60 | -0.03 | -0.28% | 10.52 | 10.64 | 10.28 | 14,813 |
| Feb 05 2024 | 10.63 | -0.21 | -1.94% | 10.90 | 10.95 | 10.53 | 20,385 |
| Feb 02 2024 | 10.84 | -0.01 | -0.09% | 10.87 | 10.8977 | 10.8195 | 7,703 |
| Feb 01 2024 | 10.85 | 0.12 | 1.12% | 10.85 | 10.9482 | 10.84 | 16,423 |
| Jan 31 2024 | 10.73 | -0.03 | -0.28% | 10.72 | 11.00 | 10.72 | 14,791 |
| Jan 30 2024 | 10.76 | -0.11 | -1.01% | 10.78 | 10.9499 | 10.75 | 14,952 |
| Jan 29 2024 | 10.87 | -0.12 | -1.09% | 10.94 | 11.10 | 10.81 | 11,236 |
