Stockscreener 앱 받기
10.24
0.39%
0.04
Great Elm Capital Corp 주식 (GECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.26 | $10.20 | $0.06 | 7,175.0 | +0.39% |
| 2024-11-26 | $10.25 | $10.10 | $0.15 | 18,396.0 | +0.59% |
| 2024-11-25 | $10.16 | $10.12 | $0.04 | 29,549.0 | -0.10% |
| 2024-11-22 | $10.16 | $10.11 | $0.05 | 8,462.0 | +0.20% |
| 2024-11-21 | $10.16 | $10.07 | $0.0805 | 7,739.0 | -0.30% |
| 2024-11-20 | $10.16 | $9.99 | $0.17 | 4,668.0 | +0.10% |
| 2024-11-19 | $10.16 | $10.11 | $0.0516 | 6,856.0 | +0.56% |
| 2024-11-18 | $10.16 | $10.07 | $0.09 | 7,495.0 | +0.18% |
| 2024-11-15 | $10.13 | $10.01 | $0.121 | 4,174.0 | +0.50% |
| 2024-11-14 | $10.11 | $9.96 | $0.1485 | 8,322.0 | -0.25% |
| 2024-11-13 | $10.20 | $10.05 | $0.1487 | 9,939.0 | -0.50% |
| 2024-11-12 | $10.22 | $10.09 | $0.127 | 7,164.0 | -0.79% |
| 2024-11-11 | $10.25 | $10.17 | $0.08 | 10,133.0 | +0.10% |
| 2024-11-08 | $10.37 | $10.17 | $0.20 | 24,279.0 | -0.78% |
| 2024-11-07 | $10.30 | $10.11 | $0.19 | 29,559.0 | +0.99% |
| 2024-11-06 | $10.19 | $10.03 | $0.1658 | 30,502.0 | +2.63% |
| 2024-11-05 | $10.01 | $9.75 | $0.2598 | 17,626.0 | +0.92% |
| 2024-11-04 | $9.89 | $9.68 | $0.2099 | 9,922.0 | +0.31% |
| 2024-11-01 | $10.08 | $9.68 | $0.40 | 11,086.0 | +0.93% |
| 2024-10-31 | $10.17 | $9.68 | $0.49 | 16,241.0 | -3.49% |
| 2024-10-30 | $10.07 | $9.77 | $0.306 | 23,964.0 | +2.05% |
| 2024-10-29 | $10.04 | $9.79 | $0.2499 | 6,602.0 | +0.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.37 | $9.68 | $0.69 | 260,221.0 | +5.79% |
| 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% |
Great Elm Capital Corp 주식 (GECC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.82 | $9.96 | $1.86 | 458,951.0 | +4.36% |
| 2023-11 | $10.20 | $8.69 | $1.51 | 301,266.0 | +17.65% |
| 2023-10 | $9.97 | $8.38 | $1.59 | 354,724.0 | -12.16% |
| 2023-09 | $10.25 | $9.00 | $1.25 | 650,359.0 | -1.30% |
| 2023-08 | $10.28 | $8.18 | $2.10 | 1,026,963.0 | +19.93% |
| 2023-07 | $8.49 | $7.65 | $0.84 | 504,962.0 | +7.45% |
| 2023-06 | $8.08 | $7.51 | $0.5699 | 1,012,148.0 | -2.39% |
| 2023-05 | $8.26 | $7.86 | $0.3993 | 653,755.0 | -1.73% |
| 2023-04 | $9.20 | $7.90 | $1.30 | 457,536.0 | -10.11% |
| 2023-03 | $10.00 | $8.65 | $1.35 | 958,270.0 | -5.76% |
| 2023-02 | $10.00 | $9.01 | $0.9899 | 311,169.0 | +5.64% |
| 2023-01 | $9.04 | $8.20 | $0.8363 | 327,408.0 | +9.05% |
Great Elm Capital Corp 주식 (GECC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.18 | $7.80 | $2.38 | 1,037,485.0 | -17.18% |
| 2022-11 | $10.51 | $9.28 | $1.23 | 217,884.0 | +0.30% |
| 2022-10 | $10.45 | $9.31 | $1.14 | 180,664.0 | +7.31% |
| 2022-09 | $12.25 | $7.98 | $4.27 | 627,785.0 | -21.92% |
| 2022-08 | $12.60 | $11.88 | $0.72 | 285,814.0 | -4.33% |
| 2022-07 | $12.75 | $12.25 | $0.50 | 111,221.0 | -0.40% |
| 2022-06 | $13.04 | $12.01 | $1.03 | 874,312.0 | -0.32% |
| 2022-05 | $14.68 | $12.28 | $2.40 | 396,317.0 | -13.07% |
| 2022-04 | $15.17 | $13.90 | $1.27 | 191,914.0 | -1.73% |
| 2022-03 | $16.02 | $13.57 | $2.45 | 837,048.0 | -8.82% |
| 2022-02 | $18.78 | $15.01 | $3.77 | 357,311.5 | -9.04% |
| 2022-01 | $19.51 | $17.70 | $1.81 | 346,674.7 | -4.22% |
0.17%
0.02%
자본화:
|
볼륨(24시간):