S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Great Elm Capital Corporation (GECCO)
Great Elm Capital Corporation (GECCO) Historical

GECCO Great Elm Capital Corporation

24.69

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

GECCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.69	0.00	0.00%	24.60	24.69	24.60	2
May 30 2024	24.69	0.05	0.21%	24.51	24.69	24.4125	690
May 29 2024	24.6372	0.04	0.15%	24.60	24.70	24.60	800
May 28 2024	24.60	-0.11	-0.45%	24.51	24.78	24.33	2,400
May 24 2024	24.71	0.01	0.04%	24.61	24.8598	24.61	1,668
May 23 2024	24.70	0.19	0.78%	24.46	24.70	24.46	307
May 22 2024	24.51	0.03	0.12%	24.48	24.71	24.25	527
May 21 2024	24.48	0.01	0.04%	24.48	24.50	24.47	591
May 20 2024	24.47	0.00	0.00%	24.455	24.47	24.455	71
May 17 2024	24.47	0.00	0.00%	24.44	24.58	24.44	2,686
May 16 2024	24.47	0.18	0.74%	24.22	24.49	24.22	805
May 15 2024	24.29	-0.05	-0.21%	24.1401	24.455	24.1401	3,733
May 14 2024	24.34	-0.01	-0.04%	24.35	24.35	24.34	682
May 13 2024	24.35	-0.06	-0.25%	24.23	24.38	24.22	1,280
May 10 2024	24.41	-0.09	-0.37%	24.27	24.41	24.1213	800
May 09 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
May 08 2024	24.50	-0.08	-0.33%	24.47	24.52	24.22	1,715
May 07 2024	24.5809	-0.01	-0.06%	24.50	24.5809	24.50	123
May 06 2024	24.595	0.33	1.38%	24.50	24.7717	24.4366	1,160
May 03 2024	24.26	-0.01	-0.04%	24.27	24.27	24.26	1,022
May 02 2024	24.27	-0.02	-0.08%	24.10	24.27	24.05	2,614
May 01 2024	24.29	-0.01	-0.04%	24.29	24.29	24.29	576
Apr 30 2024	24.30	-0.01	-0.02%	24.11	24.30	24.06	541
Apr 29 2024	24.305	0.07	0.31%	24.22	24.305	24.09	1,285
Apr 26 2024	24.23	0.03	0.12%	24.38	24.38	24.15	887
Apr 25 2024	24.20	0.00	0.00%	24.20	24.20	24.20	0
Apr 24 2024	24.20	-0.45	-1.83%	24.39	24.39	24.00	7,478
Apr 23 2024	24.65	0.00	0.00%	24.43	24.65	24.43	15
Apr 22 2024	24.65	-0.04	-0.14%	24.66	24.66	24.2905	1,256
Apr 19 2024	24.6856	0.13	0.53%	24.6856	24.6856	24.66	221
Apr 18 2024	24.5555	0.00	0.00%	24.5555	24.5555	24.5555	0
Apr 17 2024	24.5555	0.11	0.43%	24.554	24.5555	24.554	800
Apr 16 2024	24.45	-0.09	-0.37%	24.34	24.45	24.26	1,293
Apr 15 2024	24.54	-0.01	-0.04%	24.49	24.70	24.49	588
Apr 12 2024	24.55	0.00	0.00%	24.61	24.61	24.55	593
Apr 11 2024	24.55	-0.21	-0.84%	24.60	24.60	24.30	509
Apr 10 2024	24.7575	0.00	0.00%	24.74	24.7575	24.70	11
Apr 09 2024	24.7575	0.56	2.30%	24.52	24.7575	24.01	12,591
Apr 08 2024	24.20	-0.10	-0.41%	24.20	24.20	24.20	300
Apr 05 2024	24.30	0.00	0.00%	24.30	24.30	24.30	800
Apr 04 2024	24.30	-0.05	-0.18%	24.4125	24.4125	24.30	2,705
Apr 03 2024	24.345	-0.10	-0.39%	24.345	24.345	24.30	256
Apr 02 2024	24.44	-0.01	-0.04%	24.43	24.44	24.43	303
Apr 01 2024	24.45	0.00	0.00%	24.45	24.45	24.45	0
Mar 28 2024	24.45	-0.02	-0.08%	24.32	24.45	24.30	1,400
Mar 27 2024	24.47	0.01	0.04%	24.45	24.47	24.45	250
Mar 26 2024	24.46	0.00	0.00%	24.30	24.46	24.30	600
Mar 25 2024	24.46	0.16	0.66%	24.4759	24.4759	24.45	1,310
Mar 22 2024	24.30	0.00	0.00%	24.27	24.35	24.25	4,556
Mar 21 2024	24.30	0.10	0.41%	24.30	24.30	24.30	100
Mar 20 2024	24.20	-0.30	-1.22%	24.39	24.39	23.7101	13,470
Mar 19 2024	24.50	0.00	0.00%	24.38	24.50	24.36	801
Mar 18 2024	24.50	-0.12	-0.49%	24.775	24.775	24.3001	4,599
Mar 15 2024	24.62	0.00	0.00%	24.62	24.62	24.62	71
Mar 14 2024	24.62	0.00	-0.01%	24.62	24.62	24.62	101
Mar 13 2024	24.6224	-0.13	-0.52%	24.61	25.24	24.61	1,344
Mar 12 2024	24.75	0.25	1.02%	24.62	24.75	24.51	2,148
Mar 11 2024	24.50	0.00	0.00%	24.52	24.52	24.50	1
Mar 08 2024	24.50	-0.34	-1.37%	24.79	24.79	24.50	702
Mar 07 2024	24.84	0.24	0.98%	24.84	24.84	24.84	121
Mar 06 2024	24.60	0.00	0.00%	24.60	24.60	24.60	0
Mar 05 2024	24.60	0.00	0.00%	24.60	24.60	24.60	0
Mar 04 2024	24.60	0.00	0.00%	24.60	24.60	24.60	0

Great Elm Capital

FlexShares STOXX Global ...

Australia and New Zealan...

Credit Agricole SA 1.9% ...

NLBNPIT1W080 20991231 29...

Nations Treasury Reserves Daily

Aci Worldwide Inc Dl 01

Barker Minerals

NLBNPIT1V7L8 20351221 38...

NLBNPIT1VD44 20991231 28...

OC1F38 - Janeiro 2038

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions