GECC

Great Elm Capital Corp. Common Stock Historical Stock Prices

$10.72
*  
0.08
0.74%
Get GECC Alerts
*Delayed - data as of Dec. 7, 2016 11:15 ET  -  Find a broker to begin trading GECC now
Exchange:NASDAQ

Community Rating:
View:    GECC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:15 10.72 10.819 10.71 10.72 2,650
12/06/2016 10.7 10.8 10.6965 10.8 33,215
12/05/2016 10.65 10.76 10.61 10.682 22,434
12/02/2016 10.71 10.808 10.6148 10.6601 10,198
12/01/2016 10.71 10.9 10.7 10.79 31,374
11/30/2016 10.72 10.9 10.72 10.9 13,914
11/29/2016 10.9 10.9 10.7 10.9 10,425
11/28/2016 10.81 10.95 10.7 10.95 8,403
11/25/2016 10.95 10.95 10.85 10.85 1,020
11/23/2016 10.82 10.95 10.56 10.93 6,317
11/22/2016 10.76 10.94 10.65 10.93 9,951
11/21/2016 10.46 10.8592 10.46 10.85 14,147
11/18/2016 10.75 10.82 10.5 10.5 7,957
11/17/2016 10.75 10.8 10.7 10.768 11,775
11/16/2016 10.65 10.73 10.65 10.7175 15,926
11/15/2016 10.89 10.89 10.7 10.72 35,873
11/14/2016 10.75 10.9999 10.75 10.88 31,707
11/11/2016 10.7001 11.04 10.7001 11.02 20,670
11/10/2016 10.7 11.1899 10.7 11.05 38,617
11/09/2016 10.65 11.05 10.65 11.05 58,889
11/08/2016 11.068 11.2 10.5 11.02 91,390
11/07/2016 11.1387 11.5994 11.01 11.03 142,334
11/04/2016 10.95 12.37 10.95 12.36 1,485
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?