Great Elm Capital Corporation (GECCO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.260782347041 | 24.925 | 25.095 | 24.85 | 1315 | 24.99460907 | CS |
| 4 | -0.01 | -0.04 | 25 | 25.21 | 24.8 | 1321 | 24.98681015 | CS |
| 12 | 0.1275 | 0.512820512821 | 24.8625 | 26.542 | 24.5 | 1816 | 24.97794381 | CS |
| 26 | 0.25 | 1.01050929669 | 24.74 | 26.542 | 24.31 | 1422 | 24.83978101 | CS |
| 52 | 0.39 | 1.58536585366 | 24.6 | 26.542 | 23.7101 | 1197 | 24.69930091 | CS |
| 156 | -0.35 | -1.38121546961 | 25.34 | 26.542 | 22.67 | 1797 | 24.2898376 | CS |
| 260 | 0.14 | 0.56338028169 | 24.85 | 26.542 | 22.67 | 2628 | 24.75576266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 117 |
| 1740785700 | 24.99 | -0.01 | -0.04 | 24.982 | 25 | 24.85 | 3427 |
| 1740699300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 93 |
| 1740612900 | 25 | 0 | 0.00 | 25.095 | 25.095 | 24.8982 | 937 |
| 1740526500 | 25 | -0.1 | -0.38 | 24.925 | 25 | 24.925 | 2000 |
| 1740440100 | 25.0953 | 0.16 | 0.64 | 25.0953 | 25.0953 | 25.0953 | 200 |
| 1740180900 | 24.936 | -0.04 | -0.18 | 24.96 | 25 | 24.936 | 716 |
| 1740094500 | 24.98 | -0.02 | -0.08 | 25.06 | 25.06 | 24.85 | 1804 |
| 1740008100 | 25 | 0 | 0.00 | 24.9 | 25 | 24.85 | 1168 |
| 1739921700 | 25 | 0.01 | 0.04 | 24.99 | 25 | 24.99 | 2501 |
| 1739576100 | 24.99 | -0.16 | -0.64 | 25.12 | 25.12 | 24.99 | 784 |
| 1739489700 | 25.15 | 0 | 0.00 | 25.12 | 25.15 | 25.12 | 63 |
| 1739403300 | 25.15 | 0.16 | 0.64 | 24.81 | 25.15 | 24.81 | 330 |
| 1739316900 | 24.99 | 0.19 | 0.77 | 24.8 | 25 | 24.8 | 1044 |
| 1739230500 | 24.8 | -0.18 | -0.72 | 24.97 | 25.21 | 24.8 | 1750 |
| 1738971300 | 24.98 | -0.12 | -0.50 | 24.83 | 24.98 | 24.83 | 798 |
| 1738884900 | 25.1045 | 0.1 | 0.42 | 24.82 | 25.1124 | 24.82 | 884 |
| 1738798500 | 25 | 0 | 0.00 | 24.85 | 25.095 | 24.85 | 6489 |
| 1738712100 | 25 | 0 | 0.00 | 24.98 | 25 | 24.98 | 1 |
| 1738625700 | 25 | 0 | 0.00 | 24.83 | 25.48 | 24.8 | 2816 |
| 1738366500 | 25 | -0.01 | -0.04 | 26 | 26 | 24.83 | 2116 |
| 1738280100 | 25.01 | 0.06 | 0.24 | 24.91 | 26 | 24.91 | 1260 |
| 1738193700 | 24.95 | -0.34 | -1.34 | 25.26 | 26.542 | 24.76 | 7254 |
| 1738107300 | 25.29 | 0.3 | 1.20 | 24.81 | 25.818 | 24.81 | 4378 |
| 1738020900 | 24.99 | 0.01 | 0.04 | 24.82 | 24.99 | 24.82 | 707 |
| 1737761700 | 24.98 | 0.04 | 0.16 | 24.73 | 24.99 | 24.73 | 558 |
| 1737675300 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1737588900 | 24.94 | 0.23 | 0.93 | 24.7 | 24.99 | 24.7 | 1400 |
| 1737502500 | 24.7111 | 0 | 0.00 | 24.7 | 24.7111 | 24.7 | 2 |
| 1737156900 | 24.7111 | -0.28 | -1.11 | 24.82 | 24.86 | 24.7111 | 503 |
| 1737070500 | 24.9884 | 0 | 0.00 | 24.68 | 24.9884 | 24.68 | 8 |
| 1736984100 | 24.9884 | 0 | 0.00 | 24.89 | 24.9884 | 24.89 | 1 |
| 1736897700 | 24.9884 | 0.03 | 0.11 | 24.89 | 24.9884 | 24.89 | 338 |
| 1736811300 | 24.96 | -0.02 | -0.08 | 24.73 | 24.96 | 24.73 | 116 |
| 1736552100 | 24.98 | 0.13 | 0.52 | 24.97 | 24.98 | 24.65 | 41522 |
| 1736379300 | 24.85 | 0.07 | 0.28 | 24.6501 | 24.85 | 24.6501 | 600 |
| 1736292900 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1736206500 | 24.78 | 0 | 0.00 | 24.63 | 24.78 | 24.63 | 101 |
| 1735947300 | 24.78 | -0.01 | -0.04 | 24.8437 | 24.8437 | 24.78 | 501 |
| 1735860900 | 24.79 | 0 | 0.00 | 24.79 | 24.79 | 24.79 | 101 |
| 1735688100 | 24.79 | 0.05 | 0.20 | 24.72 | 24.8423 | 24.72 | 876 |
| 1735601700 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 36 |
| 1735342500 | 24.74 | -0.06 | -0.24 | 24.61 | 24.74 | 24.55 | 1308 |
| 1735256100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1735077840 | 24.8 | -0.03 | -0.12 | 24.79 | 24.8 | 24.54 | 840 |
| 1734996900 | 24.83 | -0.14 | -0.56 | 24.83 | 24.83 | 24.51 | 1677 |
| 1734737700 | 24.97 | 0.03 | 0.12 | 24.82 | 24.97 | 24.82 | 302 |
| 1734651300 | 24.94 | 0.04 | 0.16 | 24.83 | 24.94 | 24.745 | 602 |
| 1734564900 | 24.9 | 0.15 | 0.61 | 24.74 | 24.9 | 24.5 | 1262 |
| 1734478500 | 24.75 | -0.24 | -0.96 | 24.83 | 24.97 | 24.75 | 824 |
| 1734392100 | 24.99 | 0.07 | 0.26 | 24.95 | 24.99 | 24.95 | 300 |
| 1734132900 | 24.9248 | 0 | 0.00 | 24.9248 | 24.9248 | 24.9248 | 149 |
| 1734046500 | 24.9248 | 0.03 | 0.14 | 24.9248 | 24.9248 | 24.9248 | 270 |
| 1733960100 | 24.89 | 0.03 | 0.11 | 24.89 | 24.89 | 24.89 | 351 |
| 1733873700 | 24.8625 | 0 | 0.00 | 24.8625 | 24.8625 | 24.8625 | 0 |
| 1733787300 | 24.8625 | 0 | 0.00 | 24.8 | 24.8625 | 24.8 | 1 |
| 1733528100 | 24.8625 | 0.02 | 0.09 | 24.8 | 24.989 | 24.8 | 1569 |
| 1733441700 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1733355300 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
