FinData: Historical Data for NASDAQ, GECC

Wednesday, 24 April 2024

Great Elm Capital Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	9.500	9.619	9.500	9.523	1,700
13/10/22	9.315	9.690	9.315	9.490	9,700
12/10/22	9.840	9.840	9.505	9.650	8,100
11/10/22	9.680	9.780	9.609	9.609	4,000
10/10/22	9.970	9.970	9.660	9.660	2,400
07/10/22	10.150	10.150	9.660	9.770	3,200
06/10/22	10.29	10.29	9.81	10.29	8,500
05/10/22	9.88	10.17	9.73	10.17	3,500
04/10/22	9.580	10.450	9.540	9.880	42,900
03/10/22	9.520	9.650	9.315	9.600	18,700
30/09/22	8.540	9.700	8.310	9.300	52,800
29/09/22	8.290	8.720	8.010	8.370	26,900
28/09/22	7.980	8.550	7.980	8.460	37,000
26/09/22	8.810	8.810	8.370	8.664	31,800
23/09/22	9.450	9.469	8.570	8.940	38,700
22/09/22	10.100	10.100	9.490	9.540	26,200
21/09/22	10.51	10.53	10.12	10.12	23,700
20/09/22	10.35	10.48	10.17	10.18	18,300
19/09/22	11.23	11.23	10.22	10.35	33,400
16/09/22	11.35	11.35	11.10	11.22	13,600
15/09/22	11.37	11.54	11.20	11.20	21,000
14/09/22	11.63	11.92	11.33	11.42	44,300
13/09/22	12.16	12.25	11.90	12.20	61,800
12/09/22	12.12	12.25	12.00	12.16	42,800
09/09/22	12.10	12.15	12.07	12.12	23,300
08/09/22	12.06	12.10	12.05	12.09	6,000
07/09/22	12.11	12.11	12.01	12.03	6,000
06/09/22	12.08	12.14	12.08	12.14	19,300
02/09/22	12.06	12.12	12.06	12.08	57,600
01/09/22	11.91	12.12	11.85	12.05	14,000
31/08/22	11.94	11.96	11.88	11.91	17,800
30/08/22	12.10	12.10	11.98	11.98	22,100
29/08/22	12.11	12.19	12.08	12.12	9,100
26/08/22	12.20	12.20	12.10	12.12	8,800
25/08/22	12.20	12.24	12.14	12.14	20,700
24/08/22	12.24	12.24	12.12	12.14	6,300
23/08/22	12.22	12.25	12.03	12.11	4,500
22/08/22	12.02	12.23	12.02	12.19	28,900
19/08/22	12.06	12.15	12.06	12.15	8,200
18/08/22	12.12	12.15	12.07	12.08	6,000
17/08/22	12.13	12.15	12.09	12.09	9,600
16/08/22	12.08	12.14	12.07	12.08	4,400
15/08/22	12.10	12.15	12.08	12.10	8,200

Global Indices

No news available...

Currencies