Great Elm Capital Corporation (GECCI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.517722023098 | 25.11 | 25.25 | 25.08 | 1404 | 25.15451233 | CS |
| 4 | 0.09 | 0.357852882704 | 25.15 | 25.25 | 25.0501 | 887 | 25.12849489 | CS |
| 12 | -0.07 | -0.276570525484 | 25.31 | 25.42 | 24.96 | 1217 | 25.18156184 | CS |
| 26 | 0.24 | 0.96 | 25 | 25.7 | 24.92 | 1278 | 25.23402235 | CS |
| 52 | 0.49 | 1.9797979798 | 24.75 | 25.7 | 24.57 | 3220 | 24.99498989 | CS |
| 156 | 0.49 | 1.9797979798 | 24.75 | 25.7 | 24.57 | 3220 | 24.99498989 | CS |
| 260 | 0.49 | 1.9797979798 | 24.75 | 25.7 | 24.57 | 3220 | 24.99498989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 25.24 | 0.04 | 0.16 | 25.24 | 25.24 | 25.2 | 437 |
| 1738193700 | 25.2001 | 0 | 0.00 | 25.2 | 25.25 | 25.2 | 1596 |
| 1738107300 | 25.1999 | 0.09 | 0.36 | 25.12 | 25.2 | 25.12 | 1374 |
| 1738020900 | 25.11 | 0.03 | 0.12 | 25.09 | 25.18 | 25.09 | 2063 |
| 1737761700 | 25.08 | 0.02 | 0.08 | 25.11 | 25.14 | 25.08 | 581 |
| 1737675300 | 25.0601 | 0 | 0.00 | 25.0601 | 25.0601 | 25.0601 | 0 |
| 1737588900 | 25.0601 | 0.01 | 0.04 | 25.08 | 25.13 | 25.06 | 1143 |
| 1737502500 | 25.0501 | -0.04 | -0.16 | 25.0501 | 25.0501 | 25.0501 | 223 |
| 1737156900 | 25.09 | 0 | 0.00 | 25.1 | 25.1 | 25.09 | 44 |
| 1737070500 | 25.09 | -0.1 | -0.40 | 25.08 | 25.09 | 25.08 | 1009 |
| 1736984100 | 25.19 | -0.02 | -0.07 | 25.22 | 25.22 | 25.1 | 1873 |
| 1736897700 | 25.2079 | 0.15 | 0.59 | 25.2 | 25.2079 | 25.2 | 273 |
| 1736811300 | 25.06 | 0 | 0.00 | 25.07 | 25.07 | 25.06 | 151 |
| 1736552100 | 25.06 | 0 | 0.00 | 25.08 | 25.08 | 25.06 | 61 |
| 1736379300 | 25.06 | 0 | 0.00 | 25.08 | 25.08 | 25.06 | 206 |
| 1736292900 | 25.06 | 0 | 0.00 | 25.2 | 25.2 | 25.06 | 639 |
| 1736206500 | 25.06 | -0.08 | -0.33 | 25.13 | 25.13 | 25.06 | 1108 |
| 1735947300 | 25.1418 | 0.04 | 0.17 | 25.15 | 25.15 | 25.1 | 1898 |
| 1735860900 | 25.1 | -0.12 | -0.46 | 25.15 | 25.1501 | 25.1 | 832 |
| 1735688100 | 25.2159 | 0.05 | 0.21 | 25.2159 | 25.2159 | 25.2159 | 100 |
| 1735601700 | 25.1628 | 0.01 | 0.05 | 25.1628 | 25.1628 | 25.1628 | 140 |
| 1735342500 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1735256100 | 25.15 | 0.03 | 0.12 | 25.1 | 25.15 | 25.1 | 4599 |
| 1735077840 | 25.12 | 0.01 | 0.04 | 25.12 | 25.12 | 25.12 | 104 |
| 1734996900 | 25.11 | 0.06 | 0.24 | 25.1 | 25.194 | 25.1 | 1002 |
| 1734737700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 2 |
| 1734651300 | 25.05 | -0.05 | -0.20 | 25.1 | 25.1 | 25.05 | 2502 |
| 1734564900 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 475 |
| 1734478500 | 25.1 | 0.03 | 0.12 | 25.1 | 25.14 | 25.1 | 764 |
| 1734392100 | 25.07 | 0.01 | 0.04 | 25.15 | 25.15 | 25.07 | 1841 |
| 1734132900 | 25.06 | -0.36 | -1.42 | 24.96 | 25.1 | 24.96 | 9756 |
| 1734046500 | 25.42 | 0.07 | 0.28 | 25.35 | 25.42 | 25.35 | 2070 |
| 1733960100 | 25.35 | 0.04 | 0.16 | 25.38 | 25.38 | 25.2901 | 1320 |
| 1733873700 | 25.31 | -0.07 | -0.28 | 25.36 | 25.37 | 25.3 | 2439 |
| 1733787300 | 25.38 | 0.07 | 0.28 | 25.38 | 25.38 | 25.38 | 133 |
| 1733528100 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 36 |
| 1733441700 | 25.31 | 0.05 | 0.20 | 25.25 | 25.34 | 25.25 | 932 |
| 1733355300 | 25.26 | 0.04 | 0.16 | 25.25 | 25.32 | 25.22 | 4591 |
| 1733268900 | 25.22 | 0.01 | 0.04 | 25.23 | 25.25 | 25.22 | 2808 |
| 1733182500 | 25.21 | 0 | 0.00 | 25.35 | 25.35 | 25.21 | 156 |
| 1732917840 | 25.21 | -0.14 | -0.55 | 25.25 | 25.25 | 25.21 | 5 |
| 1732750500 | 25.35 | 0 | 0.00 | 25.3 | 25.38 | 25.3 | 801 |
| 1732664100 | 25.35 | 0.01 | 0.04 | 25.25 | 25.35 | 25.25 | 168 |
| 1732577700 | 25.34 | 0.15 | 0.60 | 25.33 | 25.34 | 25.19 | 500 |
| 1732318500 | 25.19 | -0.15 | -0.59 | 25.19 | 25.19 | 25.19 | 3255 |
| 1732232100 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1732145700 | 25.34 | -0.01 | -0.05 | 25.32 | 25.38 | 25.32 | 1448 |
| 1732059300 | 25.3531 | 0 | 0.01 | 25.32 | 25.38 | 25.32 | 1644 |
| 1731972900 | 25.35 | 0 | 0.00 | 25.4 | 25.4 | 25.35 | 141 |
| 1731713700 | 25.35 | 0.11 | 0.43 | 25.25 | 25.35 | 25.25 | 274 |
| 1731627300 | 25.2411 | 0 | 0.00 | 25.3 | 25.3 | 25.2411 | 108 |
| 1731540900 | 25.2411 | -0.04 | -0.15 | 25.28 | 25.35 | 25.2 | 3524 |
| 1731454500 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1731368100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 955 |
| 1731108900 | 25.28 | 0 | 0.00 | 25.3 | 25.3 | 25.28 | 1 |
| 1731022500 | 25.28 | 0 | 0.00 | 25.31 | 25.31 | 25.28 | 27 |
| 1730936100 | 25.28 | -0.14 | -0.55 | 25.4599 | 25.4599 | 25.28 | 1034 |
| 1730849700 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1730763300 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1730500500 | 25.42 | 0.14 | 0.55 | 25.42 | 25.42 | 25.42 | 982 |
| 1730414100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
