GECCM

Great Elm Capital Historical Data

GECCM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 25.25 -0.08 -0.33% 25.25 25.2852 25.25 1,733
Dec 02 2021 25.3343 0.05 0.21% 25.20 25.3343 25.20 1,211
Dec 01 2021 25.2817 -0.05 -0.19% 25.34 25.35 25.20 4,027
Nov 30 2021 25.33 0.01 0.06% 25.33 25.33 25.33 300
Nov 29 2021 25.315 0.05 0.22% 25.28 25.3324 25.28 4,730
Nov 26 2021 25.26 0.00 +0.00% 25.26 25.31 25.26 0
Nov 26 2021 25.26 0.00 0.0% 25.26 25.31 25.26 550
Nov 25 2021 25.2603 0.00 +0.00% 25.26 25.2921 25.26 0
Nov 24 2021 25.2603 0.06 0.24% 25.26 25.2921 25.26 900
Nov 23 2021 25.20 0.02 0.08% 25.28 25.28 25.20 1,225
Nov 22 2021 25.18 0.02 0.08% 25.16 25.18 25.16 1,332
Nov 19 2021 25.16 0.01 0.04% 25.16 25.20 25.16 1,721
Nov 18 2021 25.15 -0.07 -0.28% 25.15 25.15 25.15 1,300
Nov 17 2021 25.2202 0.00 +0.00% 25.2928 25.2928 25.15 0
Nov 17 2021 25.2202 -0.12 -0.47% 25.2928 25.2928 25.15 3,480
Nov 16 2021 25.3404 0.05 0.19% 25.15 25.36 25.15 1,937
Nov 15 2021 25.2935 0.12 0.49% 25.2599 25.2935 25.15 1,332
Nov 12 2021 25.1692 -0.02 -0.08% 25.15 25.1692 25.15 605
Nov 11 2021 25.19 0.04 0.16% 25.19 25.19 25.19 100
Nov 10 2021 25.15 -0.10 -0.4% 25.20 25.2295 25.15 7,588
Nov 09 2021 25.25 0.05 0.19% 25.215 25.25 25.215 203
Nov 08 2021 25.2017 0.03 0.11% 25.23 25.2307 25.2017 2,474
Nov 05 2021 25.175 0.00 +0.00% 25.14 25.175 25.14 0
Nov 05 2021 25.175 0.03 0.1% 25.14 25.175 25.14 2,630
Nov 04 2021 25.15 0.00 0.0% 25.266 25.266 25.15 12,776
Nov 03 2021 25.1501 0.00 0.0% 25.26 25.26 25.15 900
Nov 02 2021 25.15 0.00 0.0% 25.15 25.20 25.15 10,022
Nov 01 2021 25.15 0.00 0.0% 25.1776 25.18 25.15 1,210
Oct 29 2021 25.15 -0.06 -0.24% 25.15 25.185 25.15 1,700
Oct 28 2021 25.2115 -0.04 -0.15% 25.2115 25.2115 25.2115 100
Oct 27 2021 25.2489 0.10 0.39% 25.2489 25.2489 25.2489 740
Oct 26 2021 25.15 0.00 0.0% 25.1501 25.1501 25.15 1,815
Oct 25 2021 25.15 -0.07 -0.28% 25.2682 25.2682 25.15 1,396
Oct 22 2021 25.22 -0.03 -0.12% 25.20 25.22 25.15 3,385
Oct 21 2021 25.25 -0.06 -0.24% 25.15 25.25 25.15 1,400
Oct 20 2021 25.31 0.11 0.44% 25.31 25.31 25.31 200
Oct 19 2021 25.20 0.05 0.2% 25.20 25.20 25.20 2,284
Oct 18 2021 25.15 0.00 0.0% 25.15 25.15 25.15 400
Oct 15 2021 25.1503 0.01 0.04% 25.19 25.19 25.15 2,635
Oct 14 2021 25.14 0.06 0.24% 25.0901 25.14 25.08 2,370
Oct 13 2021 25.08 -0.01 -0.02% 25.08 25.08 25.08 591
Oct 12 2021 25.085 0.04 0.15% 25.12 25.12 25.085 247
Oct 11 2021 25.0484 0.00 0.0% 25.12 25.12 25.0484 50
Oct 08 2021 25.0484 0.03 0.11% 25.02 25.0484 25.01 800
Oct 07 2021 25.02 0.02 0.08% 25.00 25.02 24.9986 2,585
Oct 06 2021 25.00 -0.05 -0.2% 25.03 25.03 25.00 1,852
Oct 05 2021 25.05 0.03 0.13% 25.03 25.15 25.03 1,179
Oct 04 2021 25.018 -0.08 -0.33% 25.00 25.018 25.00 156
Oct 01 2021 25.10 0.00 0.0% 25.10 25.10 25.10 1
Sep 30 2021 25.10 0.09 0.36% 25.02 25.14 25.01 2,588
Sep 29 2021 25.01 0.01 0.04% 25.01 25.01 24.97 5,885
Sep 28 2021 25.00 -0.01 -0.04% 25.02 25.068 24.97 1,646
Sep 27 2021 25.01 -0.01 -0.04% 25.02 25.03 25.01 2,202
Sep 24 2021 25.02 -0.02 -0.1% 25.05 25.05 25.02 4,135
Sep 23 2021 25.0438 -0.02 -0.07% 25.08 25.08 25.03 1,588
Sep 22 2021 25.0601 0.00 0.0% 25.0601 25.0601 25.0601 0
Sep 21 2021 25.0601 0.03 0.12% 25.06 25.105 25.06 1,668
Sep 20 2021 25.03 -0.09 -0.34% 25.17 25.1791 25.03 8,590
Sep 17 2021 25.115 0.09 0.38% 25.05 25.16 25.05 3,407
Sep 16 2021 25.02 -0.16 -0.62% 25.05 25.05 25.02 9,386
Sep 15 2021 25.175 0.03 0.12% 25.18 25.185 25.15 2,885
Sep 14 2021 25.1456 -0.19 -0.75% 25.23 25.23 25.05 2,976
Sep 13 2021 25.3345 -0.26 -1.03% 25.48 25.48 25.33 1,657
Sep 10 2021 25.598 0.00 0.01% 25.598 25.598 25.598 800
Sep 09 2021 25.595 0.15 0.57% 25.41 25.595 25.41 530
Sep 08 2021 25.45 0.07 0.28% 25.34 25.45 25.33 1,617
Sep 07 2021 25.378 0.01 0.03% 25.378 25.378 25.378 1,000


Your Recent History
NASDAQ
GECCM
Great Elm ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.