Holen Sie sich die Stockscreener-App
5.14
0.96%
-0.05
Great Elm Capital Corp-Aktien (GECC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $5.19 | $5.07 | $0.1199 | 20,018.0 | -0.96% |
| 2026-07-30 | $5.19 | $5.03 | $0.16 | 33,489.0 | +1.57% |
| 2026-07-29 | $5.18 | $5.10 | $0.0832 | 40,711.0 | +0.59% |
| 2026-07-28 | $5.23 | $5.07 | $0.16 | 63,514.0 | -1.17% |
| 2026-07-27 | $5.22 | $5.01 | $0.21 | 131,193.0 | -1.53% |
| 2026-07-24 | $5.30 | $5.15 | $0.15 | 21,831.0 | +0.19% |
| 2026-07-23 | $5.33 | $5.12 | $0.205 | 53,515.0 | -0.19% |
| 2026-07-22 | $5.36 | $5.18 | $0.175 | 58,395.0 | -0.95% |
| 2026-07-21 | $5.41 | $5.27 | $0.14 | 39,133.0 | -0.57% |
| 2026-07-20 | $5.41 | $5.23 | $0.1773 | 24,793.0 | -0.75% |
| 2026-07-17 | $5.49 | $5.30 | $0.19 | 44,688.0 | -1.66% |
| 2026-07-16 | $5.50 | $5.36 | $0.14 | 42,045.0 | -0.55% |
| 2026-07-15 | $5.50 | $5.27 | $0.23 | 71,974.0 | +2.44% |
| 2026-07-14 | $5.40 | $5.25 | $0.15 | 13,578.0 | +0.57% |
| 2026-07-13 | $5.38 | $5.21 | $0.17 | 49,201.0 | +0.95% |
| 2026-07-10 | $5.38 | $5.20 | $0.185 | 35,137.0 | -0.38% |
| 2026-07-09 | $5.34 | $5.15 | $0.195 | 38,223.0 | +1.35% |
| 2026-07-08 | $5.31 | $5.15 | $0.1608 | 35,715.0 | -0.19% |
| 2026-07-07 | $5.35 | $5.14 | $0.21 | 33,872.0 | -0.76% |
| 2026-07-06 | $5.39 | $5.19 | $0.2011 | 82,531.0 | -1.13% |
Great Elm Capital Corp-Aktien (GECC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Great Elm Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GECC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Great Elm Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Great Elm Capital Corp-Aktien (GECC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $5.75 | $5.01 | $0.74 | 1,150,368.0 | -5.69% |
| 2026-06 | $6.58 | $5.32 | $1.26 | 2,339,989.0 | -10.80% |
| 2026-05 | $6.30 | $5.40 | $0.90 | 2,066,028.0 | +11.29% |
| 2026-04 | $5.70 | $4.95 | $0.7499 | 1,138,702.0 | +9.58% |
| 2026-03 | $6.35 | $4.63 | $1.72 | 3,271,632.0 | -19.97% |
| 2026-02 | $7.11 | $6.15 | $0.96 | 1,387,280.0 | -10.70% |
| 2026-01 | $7.33 | $6.80 | $0.535 | 937,196.0 | -0.50% |
Great Elm Capital Corp-Aktien (GECC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.97 | $6.61 | $1.36 | 2,492,140.0 | -9.97% |
| 2025-11 | $8.14 | $7.27 | $0.8743 | 1,666,247.0 | -1.78% |
| 2025-10 | $9.88 | $7.18 | $2.70 | 6,287,365.0 | -21.56% |
| 2025-09 | $11.46 | $9.80 | $1.65 | 4,054,413.0 | -10.93% |
| 2025-08 | $11.26 | $10.86 | $0.3998 | 929,377.0 | +2.37% |
| 2025-07 | $11.03 | $10.74 | $0.285 | 580,565.0 | +3.05% |
| 2025-06 | $11.20 | $10.26 | $0.94 | 401,278.0 | +0.33% |
| 2025-05 | $10.95 | $9.96 | $0.9899 | 467,544.0 | +4.94% |
| 2025-04 | $10.36 | $8.87 | $1.49 | 502,776.0 | -0.59% |
| 2025-03 | $11.39 | $9.77 | $1.62 | 583,978.0 | -9.82% |
| 2025-02 | $11.33 | $10.39 | $0.9447 | 213,315.0 | +6.10% |
| 2025-01 | $11.09 | $10.01 | $1.08 | 394,643.0 | -3.09% |
Great Elm Capital Corp-Aktien (GECC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.00 | $9.96 | $1.04 | 661,127.0 | +6.94% |
| 2024-11 | $10.37 | $9.68 | $0.69 | 268,603.0 | +6.16% |
| 2024-10 | $10.31 | $9.68 | $0.6326 | 262,410.0 | -4.82% |
| 2024-09 | $10.85 | $9.60 | $1.25 | 471,956.0 | -3.93% |
| 2024-08 | $10.87 | $9.55 | $1.32 | 428,968.0 | -1.34% |
| 2024-07 | $10.93 | $9.92 | $1.01 | 375,487.0 | +0.52% |
| 2024-06 | $11.00 | $10.00 | $0.9999 | 466,314.0 | +4.45% |
| 2024-05 | $10.48 | $10.02 | $0.4599 | 338,916.0 | +0.69% |
| 2024-04 | $11.31 | $10.00 | $1.31 | 291,669.0 | -8.23% |
| 2024-03 | $11.21 | $10.21 | $1.00 | 485,020.0 | +4.34% |
| 2024-02 | $10.95 | $10.15 | $0.80 | 311,180.0 | -1.21% |
| 2024-01 | $11.25 | $10.55 | $0.70 | 338,559.0 | +0.80% |
0.22%
3.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):