Great Elm Capital Corporation (GECCZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0599 | 0.238265712013 | 25.14 | 25.22 | 25.11 | 1522 | 25.13853718 | CS |
| 4 | -0.3151 | -1.23495982755 | 25.515 | 25.69 | 25.11 | 1590 | 25.41202731 | CS |
| 12 | -0.2001 | -0.787795275591 | 25.4 | 25.69 | 25.11 | 1568 | 25.37318712 | CS |
| 26 | 0.0999 | 0.398007968127 | 25.1 | 25.8025 | 25.05 | 2500 | 25.35296017 | CS |
| 52 | 0.0999 | 0.398007968127 | 25.1 | 25.8025 | 24.99 | 3903 | 25.29385776 | CS |
| 156 | 0.5899 | 2.39699309224 | 24.61 | 26 | 24.4 | 4180 | 25.12214311 | CS |
| 260 | 0.5899 | 2.39699309224 | 24.61 | 26 | 24.4 | 4180 | 25.12214311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.125 | 0.02 | 0.06 | 25.12 | 25.1498 | 25.11 | 2527 |
| 1734651300 | 25.11 | -0.04 | -0.16 | 25.18 | 25.2 | 25.11 | 2572 |
| 1734564900 | 25.15 | -0.07 | -0.28 | 25.21 | 25.22 | 25.15 | 1027 |
| 1734478500 | 25.22 | 0.06 | 0.26 | 25.18 | 25.22 | 25.18 | 1098 |
| 1734392100 | 25.155 | -0.08 | -0.33 | 25.14 | 25.155 | 25.14 | 388 |
| 1734132900 | 25.2382 | -0.41 | -1.61 | 25.23 | 25.2521 | 25.11 | 4562 |
| 1734046500 | 25.65 | 0.15 | 0.59 | 25.65 | 25.66 | 25.65 | 5608 |
| 1733960100 | 25.5 | 0.06 | 0.24 | 25.5 | 25.5 | 25.5 | 385 |
| 1733873700 | 25.44 | -0.15 | -0.59 | 25.57 | 25.57 | 25.44 | 4000 |
| 1733787300 | 25.59 | 0.03 | 0.12 | 25.66 | 25.69 | 25.58 | 906 |
| 1733528100 | 25.56 | -0.1 | -0.39 | 25.61 | 25.61 | 25.56 | 535 |
| 1733441700 | 25.66 | 0 | 0.00 | 25.57 | 25.66 | 25.57 | 380 |
| 1733355300 | 25.66 | 0.02 | 0.08 | 25.66 | 25.66 | 25.66 | 301 |
| 1733268900 | 25.64 | 0.1 | 0.39 | 25.54 | 25.69 | 25.54 | 3359 |
| 1733182500 | 25.54 | 0.03 | 0.12 | 25.51 | 25.54 | 25.5 | 743 |
| 1732917840 | 25.51 | 0.03 | 0.12 | 25.51 | 25.52 | 25.51 | 137 |
| 1732750500 | 25.48 | 0.02 | 0.08 | 25.48 | 25.48 | 25.42 | 1189 |
| 1732664100 | 25.46 | -0.06 | -0.22 | 25.51 | 25.51 | 25.46 | 392 |
| 1732577700 | 25.515 | 0 | 0.00 | 25.515 | 25.515 | 25.515 | 110 |
| 1732318500 | 25.515 | 0 | 0.00 | 25.46 | 25.515 | 25.46 | 131 |
| 1732232100 | 25.515 | 0 | 0.01 | 25.5163 | 25.5163 | 25.47 | 3874 |
| 1732145700 | 25.5116 | -0.03 | -0.13 | 25.51 | 25.6 | 25.45 | 2084 |
| 1732059300 | 25.5456 | 0.04 | 0.14 | 25.51 | 25.59 | 25.51 | 1390 |
| 1731972900 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 1 |
| 1731713700 | 25.51 | 0 | 0.00 | 25.58 | 25.58 | 25.51 | 3 |
| 1731627300 | 25.51 | 0.01 | 0.04 | 25.51 | 25.51 | 25.5 | 687 |
| 1731540900 | 25.5 | -0.09 | -0.35 | 25.51 | 25.51 | 25.4506 | 401 |
| 1731454500 | 25.59 | 0.14 | 0.55 | 25.4657 | 25.59 | 25.4657 | 449 |
| 1731368100 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1731108900 | 25.45 | -0.14 | -0.55 | 25.56 | 25.56 | 25.45 | 1000 |
| 1731022500 | 25.59 | 0.04 | 0.16 | 25.47 | 25.59 | 25.47 | 1967 |
| 1730936100 | 25.55 | -0.01 | -0.04 | 25.42 | 25.55 | 25.42 | 395 |
| 1730849700 | 25.56 | 0.06 | 0.24 | 25.51 | 25.56 | 25.51 | 197 |
| 1730763300 | 25.5 | -0.09 | -0.35 | 25.58 | 25.58 | 25.5 | 919 |
| 1730500500 | 25.59 | 0.11 | 0.43 | 25.48 | 25.59 | 25.48 | 580 |
| 1730414100 | 25.48 | 0.05 | 0.20 | 25.55 | 25.62 | 25.48 | 318 |
| 1730327700 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1730241300 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1730154900 | 25.43 | 0.01 | 0.04 | 25.43 | 25.61 | 25.4001 | 2623 |
| 1729895700 | 25.4201 | 0.06 | 0.24 | 25.4 | 25.4201 | 25.4 | 818 |
| 1729809300 | 25.36 | 0.09 | 0.36 | 25.28 | 25.37 | 25.28 | 402 |
| 1729722900 | 25.27 | -0.08 | -0.32 | 25.35 | 25.3899 | 25.25 | 2380 |
| 1729636500 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1729550100 | 25.35 | -0.08 | -0.32 | 25.35 | 25.35 | 25.33 | 583 |
| 1729290900 | 25.4322 | 0.13 | 0.52 | 25.4 | 25.4322 | 25.27 | 2069 |
| 1729204500 | 25.3 | 0 | 0.00 | 25.31 | 25.31 | 25.3 | 81 |
| 1729118100 | 25.3 | 0 | 0.00 | 25.365 | 25.4233 | 25.28 | 2861 |
| 1729031700 | 25.3 | -0.03 | -0.12 | 25.39 | 25.39 | 25.3 | 565 |
| 1728945300 | 25.33 | 0.08 | 0.32 | 25.4 | 25.4 | 25.33 | 1071 |
| 1728686100 | 25.2501 | -0.14 | -0.55 | 25.2501 | 25.2501 | 25.2501 | 100 |
| 1728599700 | 25.39 | 0.09 | 0.36 | 25.3 | 25.39 | 25.3 | 2517 |
| 1728513300 | 25.3 | -0.07 | -0.28 | 25.36 | 25.46 | 25.2888 | 3104 |
| 1728426900 | 25.37 | 0.17 | 0.67 | 25.2 | 25.37 | 25.2 | 706 |
| 1728340500 | 25.2 | 0.02 | 0.08 | 25.4271 | 25.4271 | 25.2 | 437 |
| 1728081300 | 25.18 | -0.09 | -0.36 | 25.23 | 25.25 | 25.1686 | 6512 |
| 1727994900 | 25.27 | -0.13 | -0.51 | 25.46 | 25.46 | 25.18 | 18173 |
| 1727908500 | 25.4001 | -0.05 | -0.20 | 25.44 | 25.45 | 25.4 | 1681 |
| 1727822100 | 25.4499 | -0 | -0.00 | 25.35 | 25.4499 | 25.35 | 1225 |
| 1727735700 | 25.45 | 0.07 | 0.30 | 25.4 | 25.45 | 25.3 | 1428 |
| 1727476500 | 25.375 | 0.02 | 0.06 | 25.282 | 25.4 | 25.28 | 1425 |
| 1727390100 | 25.36 | -0.06 | -0.24 | 25.28 | 25.42 | 25.28 | 4112 |
| 1727303700 | 25.42 | -0.02 | -0.08 | 25.42 | 25.42 | 25.42 | 116 |
| 1727217300 | 25.44 | 0.06 | 0.24 | 25.35 | 25.46 | 25.28 | 3503 |
| 1727130900 | 25.38 | -0.02 | -0.10 | 25.42 | 25.44 | 25.32 | 3459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
