Free Trial

Great Elm Capital (GECC) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free GECC Stock Alerts
$10.21
-0.04 (-0.39%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Great Elm Capital Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
-5.02%
3 Month
Performance
-5.81%
6 Month
Performance
+6.47%
Year-To-Date
Performance
-4.09%
1 Year
Performance
+26.36%
Receive GECC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Great Elm Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

GECC Stock Chart for Saturday, May, 4, 2024

GECC Chart by TradingView

Great Elm Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$10.25$10.23
-0.20%		$10.48$10.1612,106 shs$96.67 million
05/02/2024$10.36$10.25
-1.09%		$10.42$10.1519,324 shs$96.86 million
05/01/2024$10.20$10.36
+1.64%		$10.40$10.273,594 shs$97.93 million
04/30/2024$10.37$10.20
-1.69%		$10.26$10.158,380 shs$96.34 million
04/29/2024$10.39$10.37
-0.14%		$10.53$10.306,599 shs$98.02 million
04/26/2024$10.49$10.43
-0.57%		$10.50$10.209,004 shs$98.56 million
04/25/2024$10.33$10.49
+1.55%		$10.79$10.2517,175 shs$99.13 million
04/24/2024$10.46$10.33
-1.24%		$10.40$10.242,090 shs$97.62 million
04/23/2024$10.16$10.46
+3.00%		$10.54$10.188,160 shs$98.85 million
04/22/2024$10.50$10.16
-3.29%		$10.42$10.0124,726 shs$95.97 million
04/19/2024$10.24$10.50
+2.54%		$10.58$10.313,198 shs$99.23 million
04/18/2024$10.14$10.24
+0.99%		$10.45$10.1113,610 shs$96.77 million
04/17/2024$10.14$10.14$10.42$10.0910,476 shs$95.82 million
04/16/2024$10.11$10.14
+0.30%		$10.43$10.017,366 shs$95.82 million
04/15/2024$10.38$10.11
-2.61%		$10.73$10.0022,267 shs$95.56 million
04/12/2024$10.39$10.29
-0.96%		$10.84$10.268,037 shs$97.24 million
04/11/2024$10.32$10.39
+0.68%		$10.65$10.3132,556 shs$98.21 million
04/10/2024$10.71$10.32
-3.64%		$10.80$10.3216,303 shs$97.52 million
04/09/2024$10.82$10.71
-1.02%		$10.92$10.6523,074 shs$101.21 million
04/08/2024$10.91$10.82
-0.81%		$11.00$10.808,101 shs$102.25 million
04/05/2024$10.75$10.91
+1.47%		$11.05$10.6610,583 shs$103.09 million
04/04/2024$10.76$10.75
-0.09%		$10.82$10.516,861 shs$101.59 million
04/03/2024$10.46$10.76
+2.87%		$10.80$10.585,992 shs$101.68 million
04/02/2024$10.65$10.46
-1.78%		$10.95$10.4524,838 shs$98.85 million
04/01/2024$11.06$10.65
-3.71%		$11.31$10.6522,799 shs$100.66 million
03/29/2024$11.06$11.06$11.21$10.7036,437 shs$104.52 million
03/28/2024$10.66$11.06
+3.75%		$11.21$10.7036,437 shs$104.52 million
03/27/2024$10.35$10.66
+3.00%		$10.76$10.4013,333 shs$100.74 million
03/26/2024$10.30$10.35
+0.49%		$10.40$10.2115,659 shs$97.81 million
03/25/2024$10.22$10.30
+0.78%		$10.50$10.2111,987 shs$97.34 million
03/22/2024$10.39$10.22
-1.64%		$10.47$10.2212,920 shs$96.58 million
03/21/2024$10.59$10.39
-1.89%		$10.73$10.3917,839 shs$98.19 million
03/20/2024$10.57$10.59
+0.19%		$10.64$10.518,533 shs$100.08 million
03/19/2024$10.45$10.57
+1.15%		$10.75$10.5029,246 shs$99.89 million
03/18/2024$10.56$10.45
-1.04%		$10.84$10.4039,932 shs$98.75 million
03/15/2024$10.71$10.62
-0.84%		$10.74$10.3262,604 shs$100.36 million
03/14/2024$10.68$10.71
+0.28%		$10.88$10.5753,614 shs$101.21 million
03/13/2024$10.79$10.68
-1.02%		$10.85$10.6833,645 shs$100.93 million
03/12/2024$10.87$10.79
-0.74%		$10.88$10.6331,142 shs$101.97 million
03/11/2024$10.70$10.87
+1.59%		$10.89$10.6818,926 shs$102.72 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/08/2024$10.80$10.65
-1.39%		$10.85$10.659,540 shs$100.64 million
03/07/2024$10.62$10.80
+1.69%		$10.89$10.7020,817 shs$49.68 million
03/06/2024$10.68$10.62
-0.56%		$10.92$10.5614,315 shs$49.79 million
03/05/2024$10.80$10.68
-1.11%		$10.94$10.6710,733 shs$49.24 million
03/04/2024$10.70$10.80
+0.93%		$10.91$10.6014,378 shs$49.24 million
03/01/2024$10.60$10.73
+1.18%		$10.75$10.6014,451 shs$49.34 million
02/29/2024$10.69$10.60
-0.84%		$10.75$10.4714,462 shs$48.76 million
02/28/2024$10.49$10.69
+1.91%		$10.75$10.5515,117 shs$49.17 million
02/27/2024$10.65$10.49
-1.54%		$10.76$10.4918,951 shs$48.25 million
02/26/2024$10.62$10.65
+0.32%		$10.94$10.597,899 shs$49.01 million
02/23/2024$10.52$10.68
+1.52%		$10.74$10.562,902 shs$49.13 million
02/22/2024$10.50$10.52
+0.19%		$10.90$10.4130,414 shs$48.40 million
02/21/2024$10.74$10.50
-2.23%		$10.74$10.3617,504 shs$48.30 million
02/20/2024$10.75$10.74
-0.09%		$10.74$10.3820,359 shs$49.40 million
02/19/2024$10.75$10.75$10.90$10.6913,900 shs$49.45 million
02/16/2024$10.69$10.78
+0.84%		$10.90$10.6913,918 shs$49.59 million
02/15/2024$10.66$10.69
+0.28%		$10.70$10.455,731 shs$49.17 million
02/14/2024$10.40$10.66
+2.50%		$10.88$10.4110,656 shs$49.04 million
02/13/2024$10.51$10.40
-1.05%		$10.85$10.3110,256 shs$47.84 million
02/12/2024$10.72$10.51
-1.96%		$10.95$10.5124,805 shs$48.35 million
02/09/2024$10.26$10.60
+3.31%		$10.76$10.2712,992 shs$48.76 million
02/08/2024$10.35$10.26
-0.82%		$10.71$10.1524,435 shs$47.20 million
02/07/2024$10.60$10.35
-2.41%		$10.59$10.3421,435 shs$47.60 million
02/06/2024$10.63$10.60
-0.28%		$10.64$10.2814,813 shs$48.76 million
02/05/2024$10.84$10.63
-1.94%		$10.95$10.5320,285 shs$48.90 million

Related Companies:
This page (NASDAQ:GECC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith