Quantcast
GECCL

Great Elm Capital Corp. 6.50% Notes due 2022 Historical Stock Prices

$25.85
*  
0.10
0.39%
Get GECCL Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading GECCL now
Exchange:NASDAQ

Community Rating:
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
16:00 26 25.95 25.8253 25.85 4,350
08/17/2018 25.949 25.95 25.8253 25.85 4,350
08/16/2018 25.9997 25.9997 25.95 25.95 4,495
08/15/2018 25.84 25.9962 25.72 25.9701 4,305
08/14/2018 25.689 26.9647 25.6101 25.89 21,105
08/13/2018 25.492 25.6 25.492 25.6 1,900
08/10/2018 25.44 25.6397 25.44 25.6397 2,300
08/09/2018 25.44 25.533 25.44 25.46 1,500
08/08/2018 25.49 25.6252 25.4737 25.6 8,300
08/07/2018 25.41 25.49 25.41 25.41 3,290
08/06/2018 25.39 25.45 25.385 25.42 8,107
08/03/2018 25.33 25.38 25.33 25.38 600
08/02/2018 25.3899 25.3899 25.3899 25.3899 802
08/01/2018 25.38 25.4 25.35 25.4 3,318
07/31/2018 25.3899 25.3899 25.3899 25.3899 00
07/30/2018 25.39 25.3999 25.3648 25.3899 6,701
07/27/2018 25.3999 25.3999 25.3 25.389 2,400
07/26/2018 25.25 25.3373 25.25 25.3373 1,751
07/25/2018 25.39 25.39 25.3899 25.39 1,200
07/24/2018 25.4115 25.4115 25.4115 25.4115 00
07/23/2018 25.251 25.4115 25.251 25.4115 732
07/20/2018 25.43 25.43 25.43 25.43 00
07/19/2018 25.22 25.44 25.22 25.43 2,314
07/18/2018 25.25 25.251 25.25 25.251 210
07/17/2018 25.2 25.38 25.2 25.201 3,738
07/16/2018 25.3 25.3 25.06 25.3 11,044
07/13/2018 25.37 25.37 25.223 25.24 2,751
07/12/2018 25.44 25.49 25.43 25.49 3,479
07/11/2018 25.622 25.7 25.622 25.7 2,368
07/10/2018 25.57 25.65 25.57 25.65 1,860
07/09/2018 25.68 25.68 25.68 25.68 200
07/06/2018 25.66 25.69 25.65 25.69 1,100
07/05/2018 25.65 25.71 25.65 25.71 1,740
07/03/2018 25.63 25.63 25.63 25.63 00
07/02/2018 25.63 25.63 25.63 25.63 100
06/29/2018 25.639 25.639 25.397 25.5871 6,875
06/28/2018 25.42 25.589 25.38 25.5 4,575
06/27/2018 25.37 25.42 25.32 25.42 3,208
06/26/2018 25.46 25.46 25.24 25.4115 29,993
06/25/2018 25.51 25.51 25.46 25.5 6,500
06/22/2018 25.42 25.69 25.42 25.69 795
06/21/2018 25.54 25.54 25.54 25.54 00
06/20/2018 25.4972 25.55 25.4972 25.54 1,550
06/19/2018 25.35 25.62 25.35 25.62 593
06/18/2018 25.51 25.51 25.51 25.51 788
06/15/2018 25.35 25.35 25.35 25.35 00
06/14/2018 25.37 25.37 25.35 25.35 893
06/13/2018 25.4098 25.4098 25.34 25.34 1,160
06/12/2018 25.27 25.5 25.2601 25.5 2,920
06/11/2018 25.4 25.4 25.4 25.4 00
06/08/2018 25.4 25.4 25.4 25.4 00
06/07/2018 25.4 25.4 25.4 25.4 00
06/06/2018 25.35 25.4 25.35 25.4 1,725
06/05/2018 25.58 25.58 25.35 25.4983 2,334
06/04/2018 25.5091 25.5492 25.5091 25.5492 1,006
06/01/2018 25.5678 25.5678 25.5678 25.5678 00
05/31/2018 25.5 25.57 25.5 25.5678 1,848
05/30/2018 25.426 25.45 25.35 25.351 3,206
05/29/2018 25.5 25.5 25.439 25.439 432
05/25/2018 25.35 25.5 25.33 25.33 3,389
05/24/2018 25.2493 25.3 25.1999 25.3 3,692
05/23/2018 25.22 25.22 25.22 25.22 205
05/22/2018 25.01 25.249 24.888 25.214 5,590
05/21/2018 25.29 25.29 25.29 25.29 00
05/18/2018 25.1 25.29 25.0621 25.29 2,035
05/17/2018 24.977 25.39 24.977 25.39 1,300
*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?

Smart Portfolio