Great Elm Capital Corp GECC
NASDAQ · Vereinigte Staaten · Sonstiges
$5,13+0,05 (+0,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,13 | +0,98 % | $5,10 | $5,30 | $4,99 | 44,14K |
| 2026-10-01 | $5,08 | -3,79 % | $5,27 | $5,34 | $5,07 | 42,10K |
| 2026-09-30 | $5,28 | +0,57 % | $5,28 | $5,43 | $5,22 | 56,80K |
| 2026-09-29 | $5,25 | +1,74 % | $5,15 | $5,32 | $5,14 | 62,90K |
| 2026-09-28 | $5,16 | -2,27 % | $5,26 | $5,35 | $5,14 | 34,30K |
| 2026-09-25 | $5,28 | +0,19 % | $5,27 | $5,43 | $5,26 | 12,70K |
| 2026-09-24 | $5,27 | -0,57 % | $5,29 | $5,43 | $5,23 | 20,70K |
| 2026-09-23 | $5,30 | -1,85 % | $5,41 | $5,44 | $5,27 | 14,60K |
| 2026-09-22 | $5,40 | +0,56 % | $5,37 | $5,54 | $5,23 | 101,00K |
| 2026-09-21 | $5,37 | -1,47 % | $5,42 | $5,52 | $5,33 | 23,10K |
| 2026-09-18 | $5,45 | +0,18 % | $5,43 | $5,48 | $5,35 | 24,70K |
| 2026-09-17 | $5,44 | +2,26 % | $5,38 | $5,54 | $5,24 | 78,60K |
| 2026-09-16 | $5,32 | -4,66 % | $5,59 | $5,63 | $5,23 | 77,40K |
| 2026-09-15 | $5,58 | -9,56 % | $5,95 | $5,95 | $5,56 | 136,10K |
| 2026-09-14 | $6,17 | +3,18 % | $6,04 | $6,18 | $5,99 | 233,20K |
| 2026-09-11 | $5,98 | +0,17 % | $6,01 | $6,02 | $5,95 | 63,10K |
| 2026-09-10 | $5,97 | +1,02 % | $5,94 | $6,01 | $5,90 | 26,70K |
| 2026-09-09 | $5,91 | -1,66 % | $6,00 | $6,05 | $5,91 | 65,70K |
| 2026-09-08 | $6,01 | +0,17 % | $5,99 | $6,14 | $5,99 | 41,40K |
| 2026-09-04 | $6,00 | +0,84 % | $5,93 | $6,06 | $5,89 | 57,10K |
| 2026-09-03 | $5,95 | +0,51 % | $6,00 | $6,09 | $5,89 | 30,50K |
| 2026-09-02 | $5,92 | -1,33 % | $5,90 | $5,98 | $5,80 | 83,80K |
| 2026-09-01 | $6,00 | -1,88 % | $6,08 | $6,11 | $5,98 | 39,40K |
| 2026-08-31 | $6,11 | -0,24 % | $6,14 | $6,25 | $6,01 | 94,80K |
| 2026-08-28 | $6,13 | +2,34 % | $5,99 | $6,13 | $5,97 | 67,60K |
| 2026-08-27 | $5,99 | 0,00 % | $6,00 | $6,01 | $5,90 | 16,80K |
| 2026-08-26 | $5,99 | +0,84 % | $5,93 | $6,03 | $5,90 | 11,60K |
| 2026-08-25 | $5,94 | -1,49 % | $6,04 | $6,05 | $5,83 | 24,80K |
| 2026-08-24 | $6,03 | +0,75 % | $6,02 | $6,09 | $5,98 | 91,00K |
| 2026-08-21 | $5,99 | -0,25 % | $6,00 | $6,03 | $5,88 | 49,30K |
| 2026-08-20 | $6,00 | +2,21 % | $5,90 | $6,00 | $5,86 | 33,70K |
| 2026-08-19 | $5,87 | -0,17 % | $5,80 | $5,94 | $5,77 | 57,30K |
| 2026-08-18 | $5,88 | +2,44 % | $5,72 | $5,89 | $5,72 | 36,90K |
| 2026-08-17 | $5,74 | +0,88 % | $5,63 | $5,85 | $5,63 | 37,30K |
| 2026-08-14 | $5,69 | -2,40 % | $5,88 | $5,88 | $5,61 | 34,70K |
| 2026-08-13 | $5,83 | -1,02 % | $5,89 | $5,98 | $5,80 | 99,60K |
| 2026-08-12 | $5,89 | +4,62 % | $5,59 | $5,98 | $5,56 | 131,10K |
| 2026-08-11 | $5,63 | +0,18 % | $5,64 | $5,75 | $5,55 | 42,10K |
| 2026-08-10 | $5,62 | -4,42 % | $5,84 | $5,86 | $5,61 | 43,30K |
| 2026-08-07 | $5,88 | +2,62 % | $5,72 | $5,88 | $5,58 | 76,70K |
| 2026-08-06 | $5,73 | +11,05 % | $5,35 | $5,77 | $5,35 | 152,60K |
| 2026-08-05 | $5,16 | -2,46 % | $5,33 | $5,38 | $5,15 | 44,70K |
| 2026-08-04 | $5,29 | +2,32 % | $5,18 | $5,32 | $5,18 | 34,40K |
| 2026-08-03 | $5,17 | +0,58 % | $5,11 | $5,34 | $5,10 | 41,40K |
| 2026-07-31 | $5,14 | -0,96 % | $5,16 | $5,19 | $5,07 | 20,00K |
| 2026-07-30 | $5,19 | +1,57 % | $5,14 | $5,19 | $5,03 | 33,50K |
| 2026-07-29 | $5,11 | +0,59 % | $5,12 | $5,18 | $5,10 | 40,70K |
| 2026-07-28 | $5,08 | -1,17 % | $5,08 | $5,23 | $5,07 | 63,60K |
| 2026-07-27 | $5,14 | -1,53 % | $5,13 | $5,22 | $5,01 | 152,10K |
| 2026-07-24 | $5,22 | +0,19 % | $5,16 | $5,30 | $5,15 | 21,80K |
| 2026-07-23 | $5,21 | -0,19 % | $5,19 | $5,32 | $5,12 | 53,50K |
| 2026-07-22 | $5,22 | -0,95 % | $5,25 | $5,36 | $5,18 | 59,40K |
| 2026-07-21 | $5,27 | -0,57 % | $5,31 | $5,41 | $5,27 | 39,10K |
| 2026-07-20 | $5,30 | -0,75 % | $5,37 | $5,41 | $5,23 | 24,80K |
| 2026-07-17 | $5,34 | -1,66 % | $5,43 | $5,49 | $5,30 | 44,70K |
| 2026-07-16 | $5,43 | -0,55 % | $5,36 | $5,50 | $5,36 | 42,00K |
| 2026-07-15 | $5,46 | +2,44 % | $5,27 | $5,50 | $5,27 | 72,00K |
| 2026-07-14 | $5,33 | +0,57 % | $5,27 | $5,40 | $5,25 | 13,80K |
| 2026-07-13 | $5,30 | +0,95 % | $5,24 | $5,38 | $5,21 | 49,20K |
| 2026-07-10 | $5,25 | -0,38 % | $5,28 | $5,39 | $5,20 | 35,10K |
| 2026-07-09 | $5,27 | +1,35 % | $5,20 | $5,34 | $5,15 | 38,20K |
| 2026-07-08 | $5,20 | -0,19 % | $5,19 | $5,31 | $5,15 | 35,70K |
| 2026-07-07 | $5,21 | -0,76 % | $5,30 | $5,35 | $5,14 | 34,50K |
| 2026-07-06 | $5,25 | -1,13 % | $5,32 | $5,39 | $5,19 | 82,50K |
| 2026-07-02 | $5,31 | -2,75 % | $5,50 | $5,51 | $5,30 | 59,10K |
| 2026-07-01 | $5,46 | +0,18 % | $5,44 | $5,75 | $5,38 | 137,70K |
| 2026-06-30 | $5,45 | 0,00 % | $5,41 | $5,63 | $5,32 | 92,20K |
| 2026-06-29 | $5,45 | -1,45 % | $5,54 | $5,69 | $5,45 | 84,60K |
| 2026-06-26 | $5,53 | -1,78 % | $5,71 | $5,71 | $5,51 | 29,50K |
| 2026-06-25 | $5,63 | +1,26 % | $5,53 | $5,69 | $5,47 | 65,50K |
| 2026-06-24 | $5,56 | +0,72 % | $5,46 | $5,65 | $5,41 | 69,20K |
| 2026-06-23 | $5,52 | +2,60 % | $5,40 | $5,57 | $5,36 | 70,20K |
| 2026-06-22 | $5,38 | -1,65 % | $5,47 | $5,57 | $5,33 | 162,10K |
| 2026-06-18 | $5,47 | +0,74 % | $5,48 | $5,65 | $5,38 | 146,20K |
| 2026-06-17 | $5,43 | -1,81 % | $5,48 | $5,68 | $5,38 | 108,20K |
| 2026-06-16 | $5,53 | -2,98 % | $5,71 | $5,85 | $5,53 | 102,90K |
| 2026-06-15 | $5,70 | -7,47 % | $5,83 | $6,08 | $5,70 | 172,90K |
| 2026-06-12 | $6,16 | +1,15 % | $6,16 | $6,34 | $6,08 | 231,90K |
| 2026-06-11 | $6,09 | +1,33 % | $6,01 | $6,15 | $5,95 | 115,70K |
| 2026-06-10 | $6,01 | 0,00 % | $6,02 | $6,12 | $5,99 | 77,70K |
| 2026-06-09 | $6,01 | -1,23 % | $6,09 | $6,11 | $5,95 | 78,10K |
| 2026-06-08 | $6,09 | -0,41 % | $6,08 | $6,30 | $6,04 | 129,80K |
| 2026-06-05 | $6,11 | -3,93 % | $6,25 | $6,30 | $6,05 | 122,90K |
| 2026-06-04 | $6,36 | +4,61 % | $6,08 | $6,38 | $6,08 | 103,90K |
| 2026-06-03 | $6,08 | -1,94 % | $6,23 | $6,26 | $6,01 | 89,20K |
| 2026-06-02 | $6,20 | -4,62 % | $6,41 | $6,48 | $6,17 | 129,50K |
| 2026-06-01 | $6,50 | +6,38 % | $6,20 | $6,58 | $6,18 | 196,40K |
| 2026-05-29 | $6,11 | +2,35 % | $6,12 | $6,25 | $6,09 | 132,60K |
| 2026-05-28 | $5,97 | -0,50 % | $6,03 | $6,18 | $5,93 | 108,70K |
| 2026-05-27 | $6,00 | -0,50 % | $6,08 | $6,20 | $5,95 | 39,20K |