Stockscreener 앱 받기
5.74
0.88%
0.05
시간 외 거래:
5.80
0.06
+1.05%
Great Elm Capital Corp 주식 (GECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.85 | $5.63 | $0.2213 | 37,211.0 | +0.88% |
| 2026-08-14 | $5.88 | $5.61 | $0.273 | 34,602.0 | -2.40% |
| 2026-08-13 | $5.98 | $5.79 | $0.1849 | 99,589.0 | -1.02% |
| 2026-08-12 | $5.98 | $5.56 | $0.42 | 131,092.0 | +4.62% |
| 2026-08-11 | $5.75 | $5.55 | $0.20 | 42,094.0 | +0.18% |
| 2026-08-10 | $5.86 | $5.61 | $0.254 | 42,272.0 | -4.42% |
| 2026-08-07 | $5.88 | $5.58 | $0.30 | 76,676.0 | +2.62% |
| 2026-08-06 | $5.77 | $5.35 | $0.42 | 150,876.0 | +11.05% |
| 2026-08-05 | $5.38 | $5.15 | $0.23 | 44,732.0 | -2.46% |
| 2026-08-04 | $5.33 | $5.18 | $0.1452 | 34,387.0 | +2.32% |
| 2026-08-03 | $5.34 | $5.10 | $0.24 | 41,436.0 | +0.58% |
| 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% |
Great Elm Capital Corp 주식 (GECC) 연도별 가격 이력
이 심층 분석에서는 Great Elm Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GECC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Great Elm Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Great Elm Capital Corp 주식 (GECC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.98 | $5.10 | $0.88 | 772,178.0 | +11.67% |
| 2026-07 | $5.75 | $5.01 | $0.74 | 1,130,350.0 | -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 주식 (GECC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GECC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.86%
0.03%
자본화:
|
볼륨(24시간):