Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free GECC Stock Alerts
$10.46
+0.31 (+3.05%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Great Elm Capital Stock Price Performance

5 Day
Performance
-0.38%
1 Month
Performance
+2.35%
3 Month
Performance
-3.59%
6 Month
Performance
+20.37%
Year-To-Date
Performance
-1.74%
1 Year
Performance
+27.25%
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
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

GECC Stock Chart for Wednesday, April, 24, 2024

GECC Chart by TradingView

Great Elm Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/02/2024$10.77$10.84
+0.65%		$10.90$10.827,703 shs$49.88 million
02/01/2024$10.77$10.77$10.95$10.7716,423 shs$49.54 million
01/31/2024$10.76$10.77
+0.09%		$11.00$10.7214,791 shs$49.54 million
01/30/2024$10.87$10.76
-1.01%		$10.95$10.7514,952 shs$49.50 million
01/29/2024$10.99$10.87
-1.09%		$11.10$10.8110,772 shs$50.00 million
01/26/2024$10.92$10.99
+0.64%		$10.99$10.906,441 shs$50.55 million
01/25/2024$10.85$10.92
+0.65%		$10.94$10.864,900 shs$50.23 million
01/24/2024$10.88$10.85
-0.28%		$11.00$10.8510,965 shs$49.91 million
01/23/2024$10.99$10.88
-1.00%		$10.93$10.7716,620 shs$50.06 million

Related Companies:
This page (NASDAQ:GECC) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry