Great Elm Capital Corporation (GECCM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.99 | 25.09 | 24.99 | 181084 | 24.99047095 | CS |
| 4 | -0.355 | -1.40067074374 | 25.345 | 25.4 | 24.96 | 46691 | 24.99276917 | CS |
| 12 | -0.02 | -0.0799680127949 | 25.01 | 25.4499 | 24.96 | 16505 | 25.00051193 | CS |
| 26 | -0.1012 | -0.403328657059 | 25.0912 | 25.4499 | 24.76 | 8713 | 25.00897593 | CS |
| 52 | 0.24 | 0.969696969697 | 24.75 | 25.6 | 24.54 | 5160 | 25.01810903 | CS |
| 156 | -0.01 | -0.04 | 25 | 26.5189 | 22.25 | 3408 | 24.87352453 | CS |
| 260 | -0.011 | -0.0439982400704 | 25.001 | 27.76 | 11 | 3309 | 23.85338953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 24.99 | -0.04 | -0.16 | 25.04 | 25.04 | 24.99 | 898219 |
| 1727908500 | 25.03 | -0.06 | -0.24 | 25.01 | 25.08 | 24.99 | 1910 |
| 1727822100 | 25.09 | 0.03 | 0.12 | 25.06 | 25.09 | 24.99 | 1892 |
| 1727735700 | 25.06 | 0.07 | 0.28 | 24.99 | 25.06 | 24.99 | 2303 |
| 1727476500 | 24.99 | 0 | 0.02 | 24.99 | 24.99 | 24.99 | 1101 |
| 1727390100 | 24.985 | 0.01 | 0.06 | 24.98 | 24.985 | 24.98 | 1723 |
| 1727303700 | 24.9701 | 0 | 0.00 | 24.97 | 25.01 | 24.97 | 1271 |
| 1727217300 | 24.97 | 0 | 0.00 | 24.98 | 25.18 | 24.96 | 3691 |
| 1727130900 | 24.97 | -0.06 | -0.24 | 25.02 | 25.02 | 24.96 | 3037 |
| 1726871700 | 25.03 | 0 | 0.00 | 25.01 | 25.03 | 25.01 | 50 |
| 1726785300 | 25.03 | -0 | -0.01 | 25 | 25.03 | 25 | 2692 |
| 1726698900 | 25.0322 | -0.04 | -0.15 | 24.98 | 25.175 | 24.98 | 741 |
| 1726612500 | 25.07 | 0.07 | 0.28 | 24.988 | 25.07 | 24.98 | 899 |
| 1726526100 | 25 | -0.04 | -0.16 | 25.03 | 25.1852 | 25 | 3311 |
| 1726266900 | 25.04 | -0.31 | -1.22 | 25.1 | 25.1 | 25 | 6674 |
| 1726180500 | 25.3501 | -0.04 | -0.16 | 25.36 | 25.36 | 25.3501 | 1036 |
| 1726094100 | 25.39 | 0 | 0.00 | 25.4 | 25.4 | 25.3423 | 1111 |
| 1726007700 | 25.39 | 0.04 | 0.16 | 25.4 | 25.4 | 25.35 | 847 |
| 1725921300 | 25.35 | 0.01 | 0.02 | 25.3 | 25.3999 | 25.3 | 1665 |
| 1725662100 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 1 |
| 1725575700 | 25.345 | -0.01 | -0.02 | 25.35 | 25.3799 | 25.31 | 1890 |
| 1725489300 | 25.3503 | -0.05 | -0.20 | 25.4 | 25.4 | 25.33 | 2538 |
| 1725402900 | 25.4 | 0.08 | 0.32 | 25.34 | 25.4 | 25.34 | 2442 |
| 1725057300 | 25.32 | 0 | 0.00 | 25.375 | 25.375 | 25.32 | 1507 |
| 1724970900 | 25.32 | 0.01 | 0.04 | 25.32 | 25.32 | 25.32 | 741 |
| 1724884500 | 25.31 | 0.01 | 0.04 | 25.32 | 25.4499 | 25.31 | 644 |
| 1724798100 | 25.3 | 0 | 0.00 | 25.31 | 25.4 | 25.3 | 50 |
| 1724711700 | 25.3 | 0.04 | 0.16 | 25.4 | 25.4 | 25.3 | 1383 |
| 1724452500 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1724366100 | 25.26 | -0.04 | -0.16 | 25.3 | 25.38 | 25.26 | 1278 |
| 1724279700 | 25.3 | -0.05 | -0.20 | 25.2999 | 25.3 | 25.2584 | 400 |
| 1724193300 | 25.3499 | 0 | 0.00 | 25.3499 | 25.3499 | 25.3499 | 0 |
| 1724106900 | 25.3499 | -0.05 | -0.20 | 25.4 | 25.4 | 25.21 | 2630 |
| 1723847700 | 25.3999 | 0.15 | 0.59 | 25.26 | 25.3999 | 25.26 | 276 |
| 1723761300 | 25.25 | 0.04 | 0.14 | 25.25 | 25.25 | 25.25 | 488 |
| 1723674900 | 25.215 | 0 | 0.02 | 25.24 | 25.24 | 25.215 | 733 |
| 1723588500 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 74 |
| 1723502100 | 25.21 | 0.08 | 0.32 | 25.24 | 25.24 | 25.15 | 1601 |
| 1723242900 | 25.13 | -0.06 | -0.24 | 25.1853 | 25.1853 | 25.13 | 250 |
| 1723156500 | 25.19 | 0.08 | 0.32 | 25.19 | 25.19 | 25.19 | 522 |
| 1723070100 | 25.11 | -0.02 | -0.08 | 25.18 | 25.2 | 25.11 | 2029 |
| 1722983700 | 25.13 | -0.01 | -0.04 | 25.1924 | 25.1924 | 25.07 | 1315 |
| 1722897300 | 25.14 | -0.06 | -0.24 | 25.15 | 25.15 | 25.06 | 1326 |
| 1722638100 | 25.2 | 0.14 | 0.56 | 25.1 | 25.2 | 25.1 | 1217 |
| 1722551700 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1722465300 | 25.06 | 0 | 0.00 | 25.1298 | 25.13 | 25.06 | 1689 |
| 1722378900 | 25.06 | -0 | -0.00 | 25.13 | 25.13 | 25.06 | 1716 |
| 1722292500 | 25.0601 | -0.04 | -0.16 | 25.0601 | 25.0601 | 25.0601 | 200 |
| 1722033300 | 25.1 | 0.01 | 0.04 | 25.06 | 25.1 | 25.05 | 4824 |
| 1721946900 | 25.09 | -0.02 | -0.07 | 25.09 | 25.09 | 25.06 | 421 |
| 1721860500 | 25.1081 | 0.06 | 0.23 | 25.1081 | 25.1081 | 25.1081 | 327 |
| 1721774100 | 25.05 | -0.1 | -0.40 | 25.13 | 25.13 | 25.02 | 2957 |
| 1721687700 | 25.15 | 0.13 | 0.52 | 25.07 | 25.15 | 25.07 | 384 |
| 1721428500 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 732 |
| 1721342100 | 25.02 | 0 | 0.00 | 25.02 | 25.05 | 25.02 | 867 |
| 1721255700 | 25.02 | 0 | 0.00 | 25 | 25.02 | 25 | 178 |
| 1721169300 | 25.02 | -0.13 | -0.52 | 25.06 | 25.06 | 25.02 | 1136 |
| 1721082900 | 25.15 | 0.07 | 0.28 | 25.04 | 25.15 | 25.0133 | 723 |
| 1720823700 | 25.08 | -0.02 | -0.08 | 25.01 | 25.08 | 25.01 | 1057 |
| 1720737300 | 25.1 | -0.02 | -0.08 | 25.04 | 25.1 | 25 | 5710 |
| 1720650900 | 25.12 | -0.08 | -0.32 | 25 | 25.17 | 25 | 2939 |
| 1720564500 | 25.2 | 0.2 | 0.80 | 25.02 | 25.2 | 25 | 2769 |
| 1720478100 | 25.0001 | 0 | 0.00 | 25.0001 | 25.0001 | 25.0001 | 0 |
| 1720218900 | 25.0001 | 0.01 | 0.03 | 24.975 | 25.0001 | 24.9645 | 2270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
