Great Elm Capital Corporation (GECCZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.43341213554 | 25.38 | 25.38 | 25.27 | 2089 | 25.33992381 | CS |
| 4 | 0.17 | 0.677290836653 | 25.1 | 25.4499 | 25.1 | 3215 | 25.26279163 | CS |
| 12 | 0.0155 | 0.0613752004593 | 25.2545 | 25.58 | 25.02 | 2815 | 25.26436309 | CS |
| 26 | -0.03 | -0.118577075099 | 25.3 | 25.58 | 24.99 | 4923 | 25.25686575 | CS |
| 52 | 0.66 | 2.68183665177 | 24.61 | 26 | 24.4 | 5076 | 25.06644056 | CS |
| 156 | 0.66 | 2.68183665177 | 24.61 | 26 | 24.4 | 5076 | 25.06644056 | CS |
| 260 | 0.66 | 2.68183665177 | 24.61 | 26 | 24.4 | 5076 | 25.06644056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.27 | -0.05 | -0.20 | 25.27 | 25.27 | 25.27 | 557 |
| 1721946900 | 25.32 | -0.01 | -0.04 | 25.295 | 25.35 | 25.295 | 686 |
| 1721860500 | 25.33 | -0.03 | -0.12 | 25.3504 | 25.38 | 25.33 | 2753 |
| 1721774100 | 25.36 | 0.05 | 0.20 | 25.292 | 25.36 | 25.29 | 3713 |
| 1721687700 | 25.31 | -0.03 | -0.11 | 25.3799 | 25.3799 | 25.31 | 972 |
| 1721428500 | 25.338 | -0.11 | -0.44 | 25.38 | 25.38 | 25.3 | 2323 |
| 1721342100 | 25.4499 | 0.08 | 0.32 | 25.36 | 25.4499 | 25.36 | 3619 |
| 1721255700 | 25.3699 | 0 | 0.00 | 25.35 | 25.3699 | 25.35 | 1 |
| 1721169300 | 25.3699 | 0.07 | 0.28 | 25.3 | 25.3699 | 25.2999 | 1110 |
| 1721082900 | 25.3 | 0.09 | 0.36 | 25.21 | 25.32 | 25.2001 | 3307 |
| 1720823700 | 25.21 | -0.04 | -0.16 | 25.24 | 25.24 | 25.1872 | 1836 |
| 1720737300 | 25.25 | 0.05 | 0.20 | 25.21 | 25.27 | 25.21 | 1147 |
| 1720650900 | 25.2 | -0.09 | -0.36 | 25.26 | 25.26 | 25.17 | 3891 |
| 1720564500 | 25.29 | 0 | 0.00 | 25.16 | 25.29 | 25.16 | 0 |
| 1720478100 | 25.29 | 0.07 | 0.28 | 25.22 | 25.29 | 25.14 | 9526 |
| 1720218900 | 25.22 | -0.06 | -0.24 | 25.15 | 25.23 | 25.1 | 6700 |
| 1720040640 | 25.28 | 0.13 | 0.52 | 25.14 | 25.28 | 25.14 | 3944 |
| 1719959700 | 25.15 | -0.05 | -0.20 | 25.22 | 25.26 | 25.1201 | 4832 |
| 1719873300 | 25.2012 | 0.09 | 0.36 | 25.19 | 25.2674 | 25.1 | 3030 |
| 1719614100 | 25.1116 | 0.02 | 0.09 | 25.1 | 25.18 | 25.1 | 4483 |
| 1719527700 | 25.09 | -0.05 | -0.20 | 25.1 | 25.15 | 25.05 | 9247 |
| 1719441300 | 25.1395 | 0.04 | 0.16 | 25.105 | 25.15 | 25.1001 | 3354 |
| 1719354900 | 25.0999 | 0.05 | 0.19 | 25.06 | 25.1 | 25.06 | 2247 |
| 1719268500 | 25.0522 | -0.01 | -0.03 | 25.1 | 25.1 | 25.0522 | 2436 |
| 1719009300 | 25.06 | 0.03 | 0.12 | 25.11 | 25.13 | 25.0503 | 725 |
| 1718922900 | 25.03 | -0.07 | -0.28 | 25.1 | 25.12 | 25.03 | 2368 |
| 1718750100 | 25.1 | 0.01 | 0.04 | 25.03 | 25.12 | 25.02 | 4969 |
| 1718663700 | 25.09 | -0.01 | -0.04 | 25.02 | 25.13 | 25.02 | 5313 |
| 1718404500 | 25.1 | -0.48 | -1.88 | 25.07 | 25.105 | 25.04 | 2689 |
| 1718318100 | 25.58 | 0.02 | 0.08 | 25.4 | 25.58 | 25.4 | 725 |
| 1718231700 | 25.56 | 0.06 | 0.24 | 25.5 | 25.56 | 25.3701 | 2599 |
| 1718145300 | 25.5 | 0.13 | 0.51 | 25.42 | 25.5 | 25.345 | 3510 |
| 1718058900 | 25.37 | -0.12 | -0.47 | 25.45 | 25.485 | 25.37 | 2200 |
| 1717799700 | 25.49 | -0.02 | -0.08 | 25.45 | 25.5 | 25.44 | 3195 |
| 1717713300 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1717626900 | 25.51 | 0.05 | 0.19 | 25.46 | 25.51 | 25.43 | 1109 |
| 1717540500 | 25.4624 | -0.02 | -0.07 | 25.45 | 25.5082 | 25.4 | 1004 |
| 1717454100 | 25.48 | 0 | 0.00 | 25.5 | 25.5 | 25.4 | 308 |
| 1717194900 | 25.48 | 0.08 | 0.31 | 25.4 | 25.48 | 25.4 | 612 |
| 1717108500 | 25.4 | 0 | 0.00 | 25.45 | 25.45 | 25.4 | 198 |
| 1717022100 | 25.4 | 0.07 | 0.28 | 25.31 | 25.45 | 25.31 | 1240 |
| 1716935700 | 25.3301 | -0.12 | -0.47 | 25.45 | 25.4501 | 25.33 | 3675 |
| 1716590100 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1716503700 | 25.45 | -0.05 | -0.20 | 25.4 | 25.45 | 25.26 | 5991 |
| 1716417300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 112 |
| 1716330900 | 25.5 | 0.25 | 0.99 | 25.28 | 25.5 | 25.28 | 1083 |
| 1716244500 | 25.25 | 0 | 0.00 | 25.27 | 25.27 | 25.25 | 2 |
| 1715985300 | 25.25 | -0.26 | -1.03 | 25.42 | 25.42 | 25.25 | 102 |
| 1715898900 | 25.513 | 0.24 | 0.95 | 25.4 | 25.513 | 25.4 | 813 |
| 1715812500 | 25.274 | -0.2 | -0.77 | 25.45 | 25.45 | 25.2301 | 1611 |
| 1715726100 | 25.47 | 0.11 | 0.43 | 25.38 | 25.47 | 25.2 | 2006 |
| 1715639700 | 25.36 | 0.07 | 0.28 | 25.37 | 25.37 | 25.36 | 1110 |
| 1715380500 | 25.29 | 0.09 | 0.36 | 25.26 | 25.29 | 25.25 | 1156 |
| 1715294100 | 25.2001 | -0.03 | -0.12 | 25.35 | 25.35 | 25.2 | 3400 |
| 1715207700 | 25.23 | 0 | 0.00 | 25.3 | 25.3 | 25.23 | 499 |
| 1715121300 | 25.23 | -0.04 | -0.16 | 25.3 | 25.3 | 25.23 | 11409 |
| 1715034900 | 25.27 | -0.05 | -0.20 | 25.32 | 25.34 | 25.27 | 2721 |
| 1714775700 | 25.32 | 0.16 | 0.64 | 25.2545 | 25.32 | 25.2545 | 8393 |
| 1714689300 | 25.16 | 0.03 | 0.12 | 25.3 | 25.3 | 25.16 | 1009 |
| 1714602900 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 26 |
| 1714516500 | 25.13 | -0.07 | -0.28 | 25.2 | 25.2 | 25.12 | 3721 |
| 1714430100 | 25.2 | 0.02 | 0.08 | 25.23 | 25.2301 | 25.17 | 3140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
