Stockscreener 앱 받기
5.70
1.89%
-0.11
시장 영업 전:
5.66
-0.04
-0.70%
Great Elm Capital Corp 주식 (GECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $5.91 | $5.68 | $0.23 | 79,551.0 | -1.89% |
| 2026-05-21 | $6.08 | $5.77 | $0.305 | 88,188.0 | -0.85% |
| 2026-05-20 | $5.99 | $5.75 | $0.235 | 65,934.0 | +1.91% |
| 2026-05-19 | $5.80 | $5.70 | $0.10 | 84,232.0 | +4.17% |
| 2026-05-18 | $6.18 | $5.40 | $0.78 | 205,174.0 | -10.82% |
| 2026-05-15 | $6.30 | $6.10 | $0.20 | 124,268.0 | +0.81% |
| 2026-05-14 | $6.30 | $5.95 | $0.35 | 180,287.0 | +6.78% |
| 2026-05-13 | $5.80 | $5.68 | $0.12 | 34,319.0 | +0.52% |
| 2026-05-12 | $5.90 | $5.72 | $0.1813 | 46,123.0 | -1.55% |
| 2026-05-11 | $6.10 | $5.81 | $0.29 | 185,181.0 | -4.28% |
| 2026-05-08 | $6.18 | $5.72 | $0.455 | 203,438.0 | +7.24% |
| 2026-05-07 | $5.77 | $5.65 | $0.12 | 44,902.0 | -0.18% |
| 2026-05-06 | $5.81 | $5.54 | $0.2699 | 75,572.0 | -0.18% |
| 2026-05-05 | $5.69 | $5.42 | $0.27 | 110,023.0 | +2.71% |
| 2026-05-04 | $5.70 | $5.51 | $0.19 | 56,593.0 | -0.54% |
| 2026-05-01 | $5.59 | $5.43 | $0.165 | 33,335.0 | +1.28% |
| 2026-04-30 | $5.57 | $5.41 | $0.16 | 21,203.0 | +0.92% |
| 2026-04-29 | $5.57 | $5.40 | $0.17 | 24,721.0 | -1.81% |
| 2026-04-28 | $5.60 | $5.53 | $0.07 | 22,694.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.30 | $5.40 | $0.90 | 1,696,671.0 | +3.83% |
| 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% |
0.69%
1.83%
자본화:
|
볼륨(24시간):