Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,803.21
-906.02(-1.40%)
CMC Crypto 200
1,329.02
-67.51(-4.83%)

Great Elm Capital Corp. (GECC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

10.39

-0.10

(-1.00%)

At close: 03:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	10.43	10.50	10.20	10.39	10.39	8,991
25 Apr 2024	10.30	10.79	10.25	10.35	10.35	17,200
24 Apr 2024	10.24	10.39	10.24	10.33	10.33	2,100
23 Apr 2024	10.18	10.54	10.18	10.46	10.46	8,200
22 Apr 2024	10.40	10.42	10.01	10.15	10.15	24,700
19 Apr 2024	10.35	10.58	10.31	10.50	10.50	3,200
18 Apr 2024	10.11	10.45	10.11	10.24	10.24	13,600
17 Apr 2024	10.32	10.42	10.09	10.24	10.24	10,500
16 Apr 2024	10.01	10.43	10.01	10.14	10.14	7,400
15 Apr 2024	10.30	10.73	10.00	10.08	10.08	22,300
12 Apr 2024	10.26	10.84	10.26	10.38	10.38	8,000
11 Apr 2024	10.31	10.65	10.31	10.36	10.36	32,400
10 Apr 2024	10.50	10.80	10.35	10.40	10.40	16,300
09 Apr 2024	10.89	10.92	10.65	10.71	10.71	23,100
08 Apr 2024	10.93	11.00	10.80	10.82	10.82	8,100
05 Apr 2024	10.89	11.05	10.66	10.91	10.91	10,600
04 Apr 2024	10.82	10.82	10.51	10.64	10.64	7,700
03 Apr 2024	10.62	10.84	10.58	10.74	10.74	6,000
02 Apr 2024	10.70	10.95	10.45	10.46	10.46	24,800
01 Apr 2024	11.14	11.31	10.67	10.67	10.67	22,800
28 Mar 2024	10.71	11.21	10.70	11.06	11.06	36,400
27 Mar 2024	10.44	10.76	10.40	10.66	10.66	13,300
26 Mar 2024	10.35	10.40	10.21	10.35	10.35	15,700
25 Mar 2024	10.23	10.50	10.21	10.34	10.34	12,000
22 Mar 2024	10.40	10.47	10.21	10.22	10.22	12,900
21 Mar 2024	10.59	10.73	10.39	10.39	10.39	17,800
20 Mar 2024	10.64	10.64	10.51	10.59	10.59	8,500
19 Mar 2024	10.50	10.75	10.50	10.53	10.53	29,200
18 Mar 2024	10.70	10.84	10.40	10.45	10.45	39,900
15 Mar 2024	10.32	10.74	10.32	10.56	10.56	77,500
15 Mar 2024	0.35 Dividend
14 Mar 2024	10.57	10.88	10.55	10.55	10.20	53,600
13 Mar 2024	10.75	10.85	10.70	10.70	10.35	33,700
12 Mar 2024	10.81	10.88	10.63	10.65	10.30	31,100
11 Mar 2024	10.76	10.89	10.68	10.88	10.52	18,900
08 Mar 2024	10.81	10.85	10.65	10.70	10.35	9,500
07 Mar 2024	10.70	10.89	10.70	10.89	10.53	20,800
06 Mar 2024	10.79	10.92	10.56	10.75	10.39	14,300
05 Mar 2024	10.85	10.94	10.66	10.68	10.33	10,700
04 Mar 2024	10.60	10.91	10.60	10.82	10.46	14,400
01 Mar 2024	10.60	10.75	10.60	10.70	10.35	14,500
29 Feb 2024	10.74	10.75	10.47	10.60	10.25	14,700
28 Feb 2024	10.58	10.75	10.54	10.66	10.31	15,100
27 Feb 2024	10.70	10.76	10.49	10.56	10.21	19,000
26 Feb 2024	10.62	10.94	10.59	10.65	10.30	7,900
23 Feb 2024	10.73	10.74	10.60	10.62	10.27	2,900
22 Feb 2024	10.55	10.90	10.41	10.58	10.23	30,400
21 Feb 2024	10.61	10.74	10.36	10.51	10.16	17,500
20 Feb 2024	10.38	10.74	10.38	10.74	10.38	20,900
16 Feb 2024	10.69	10.90	10.69	10.75	10.39	13,900
15 Feb 2024	10.45	10.70	10.45	10.69	10.33	5,700
14 Feb 2024	10.41	10.88	10.41	10.59	10.24	10,700
13 Feb 2024	10.31	10.85	10.31	10.40	10.05	10,300
12 Feb 2024	10.78	10.95	10.56	10.56	10.21	24,900
09 Feb 2024	10.27	10.76	10.27	10.72	10.36	13,000
08 Feb 2024	10.24	10.71	10.15	10.26	9.92	24,500
07 Feb 2024	10.39	10.59	10.34	10.35	10.00	21,400
06 Feb 2024	10.52	10.64	10.28	10.60	10.25	14,800
05 Feb 2024	10.90	10.95	10.53	10.63	10.28	20,400
02 Feb 2024	10.84	10.90	10.82	10.84	10.48	7,700
01 Feb 2024	10.85	10.95	10.84	10.85	10.49	16,300
31 Jan 2024	10.81	11.00	10.73	10.73	10.37	14,800
30 Jan 2024	10.78	10.95	10.75	10.76	10.40	15,000
29 Jan 2024	10.94	11.10	10.81	10.87	10.51	11,200
26 Jan 2024	10.97	10.99	10.90	10.99	10.63	6,400
25 Jan 2024	10.86	10.94	10.86	10.92	10.56	4,900
24 Jan 2024	10.85	11.00	10.85	10.85	10.49	11,000
23 Jan 2024	10.91	10.93	10.77	10.88	10.52	16,600
22 Jan 2024	10.87	11.00	10.70	10.94	10.57	14,100
19 Jan 2024	10.90	10.90	10.70	10.79	10.43	8,100
18 Jan 2024	10.80	10.94	10.71	10.88	10.52	15,500
17 Jan 2024	10.83	11.10	10.80	10.90	10.54	22,000
16 Jan 2024	11.09	11.09	10.80	10.85	10.49	13,100
12 Jan 2024	10.96	11.10	10.80	10.96	10.60	19,400
11 Jan 2024	10.84	11.02	10.84	10.85	10.49	15,900
10 Jan 2024	11.00	11.13	10.92	10.94	10.58	6,100
09 Jan 2024	10.95	11.07	10.82	11.07	10.70	8,000
08 Jan 2024	11.00	11.14	10.92	11.10	10.73	24,700
05 Jan 2024	10.82	11.00	10.80	11.00	10.64	29,600
04 Jan 2024	10.62	11.25	10.56	11.00	10.64	35,000
03 Jan 2024	10.91	11.10	10.65	10.65	10.30	16,500
02 Jan 2024	10.62	11.14	10.55	11.05	10.68	31,200
29 Dec 2023	10.72	10.78	10.59	10.65	10.29	19,900
28 Dec 2023	10.65	10.83	10.51	10.65	10.30	10,000
27 Dec 2023	10.75	11.00	10.39	10.77	10.41	27,200
26 Dec 2023	10.74	10.85	10.67	10.76	10.41	7,700
22 Dec 2023	10.98	11.21	10.61	10.68	10.33	21,100
21 Dec 2023	10.79	10.89	10.63	10.85	10.49	16,400
20 Dec 2023	10.70	10.77	10.62	10.77	10.41	19,200
19 Dec 2023	10.61	10.80	10.61	10.73	10.37	8,500
18 Dec 2023	10.50	10.74	10.49	10.61	10.26	7,500
15 Dec 2023	10.75	10.75	10.41	10.43	10.08	6,700
14 Dec 2023	10.63	10.94	10.31	10.76	10.40	26,000
14 Dec 2023	0.35 Dividend
13 Dec 2023	10.79	11.82	10.67	10.98	10.28	65,600
12 Dec 2023	10.74	10.81	10.72	10.72	10.03	29,500
11 Dec 2023	10.76	10.91	10.76	10.81	10.12	39,000
08 Dec 2023	10.80	10.80	10.68	10.70	10.02	30,200
07 Dec 2023	10.47	10.82	10.45	10.71	10.02	33,500
06 Dec 2023	10.38	10.45	10.30	10.45	9.78	21,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,803.21-906.02(-1.40%)

CMC Crypto 2001,329.02-67.51(-4.83%)

Great Elm Capital Corp. (GECC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,803.21
-906.02(-1.40%)

CMC Crypto 200
1,329.02
-67.51(-4.83%)