Stockscreener 앱 받기
11.13
0.00%
0.03
Great Elm Capital Corp 주식 (GECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $11.09 | $11.00 | $0.09 | 3,546.0 | -0.81% |
| 2025-02-20 | $11.33 | $11.00 | $0.3347 | 9,881.0 | -0.54% |
| 2025-02-19 | $11.24 | $11.00 | $0.2403 | 15,594.0 | +0.89% |
| 2025-02-18 | $11.12 | $10.45 | $0.67 | 34,422.0 | +1.85% |
| 2025-02-14 | $10.86 | $10.66 | $0.20 | 11,623.0 | +1.50% |
| 2025-02-13 | $10.80 | $10.61 | $0.195 | 15,801.0 | +0.74% |
| 2025-02-12 | $10.63 | $10.49 | $0.14 | 5,517.0 | +0.42% |
| 2025-02-11 | $10.67 | $10.44 | $0.23 | 10,277.0 | -0.23% |
| 2025-02-10 | $10.60 | $10.39 | $0.21 | 7,871.0 | +1.24% |
| 2025-02-07 | $10.57 | $10.47 | $0.10 | 5,432.0 | -0.66% |
| 2025-02-06 | $10.63 | $10.48 | $0.1499 | 9,288.0 | +0.76% |
| 2025-02-05 | $10.66 | $10.39 | $0.2687 | 9,293.0 | -0.76% |
| 2025-02-04 | $10.68 | $10.51 | $0.17 | 8,598.0 | -1.31% |
| 2025-02-03 | $10.68 | $10.46 | $0.22 | 9,550.0 | +0.28% |
| 2025-01-31 | $10.70 | $10.60 | $0.10 | 9,604.0 | -0.28% |
| 2025-01-30 | $10.75 | $10.55 | $0.20 | 9,970.0 | -0.28% |
| 2025-01-29 | $10.75 | $10.55 | $0.20 | 13,999.0 | -0.28% |
| 2025-01-28 | $10.74 | $10.56 | $0.18 | 10,510.0 | +0.47% |
| 2025-01-27 | $10.84 | $10.55 | $0.2899 | 14,012.0 | -0.19% |
| 2025-01-24 | $10.94 | $10.66 | $0.277 | 19,734.0 | -1.29% |
| 2025-01-23 | $10.88 | $10.65 | $0.2299 | 14,425.0 | +0.79% |
| 2025-01-22 | $10.88 | $10.69 | $0.19 | 13,030.0 | -0.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $11.33 | $10.39 | $0.9447 | 156,693.0 | +3.38% |
| 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% |
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% |
0.40%
0.55%
자본화:
|
볼륨(24시간):