Stockscreener 앱 받기
7.48
4.83%
-0.38
시간 외 거래:
7.55
0.07
+0.94%
Great Elm Capital Corp 주식 (GECC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.76 | $7.38 | $0.379 | 104,881.0 | -4.83% |
| 2025-10-31 | $7.86 | $7.61 | $0.25 | 47,817.0 | +2.88% |
| 2025-10-30 | $7.85 | $7.60 | $0.254 | 70,403.0 | -2.80% |
| 2025-10-29 | $7.97 | $7.77 | $0.20 | 166,245.0 | -0.51% |
| 2025-10-28 | $7.99 | $7.71 | $0.285 | 160,338.0 | +0.13% |
| 2025-10-27 | $7.90 | $7.60 | $0.30 | 213,635.0 | +2.47% |
| 2025-10-24 | $7.91 | $7.61 | $0.30 | 229,624.0 | +1.32% |
| 2025-10-23 | $7.76 | $7.57 | $0.1855 | 113,728.0 | -0.52% |
| 2025-10-22 | $7.64 | $7.50 | $0.14 | 71,008.0 | +0.92% |
| 2025-10-21 | $7.65 | $7.53 | $0.12 | 98,350.0 | -1.05% |
| 2025-10-20 | $7.65 | $7.36 | $0.2932 | 104,965.0 | +3.52% |
| 2025-10-17 | $7.49 | $7.23 | $0.26 | 114,733.0 | +1.37% |
| 2025-10-16 | $7.47 | $7.26 | $0.2099 | 167,575.0 | -0.68% |
| 2025-10-15 | $7.49 | $7.18 | $0.31 | 223,994.0 | -0.68% |
| 2025-10-14 | $7.50 | $7.27 | $0.235 | 117,054.0 | -1.47% |
| 2025-10-13 | $7.79 | $7.41 | $0.38 | 161,636.0 | -2.47% |
| 2025-10-10 | $7.79 | $7.45 | $0.34 | 180,122.0 | +3.22% |
| 2025-10-09 | $7.85 | $7.31 | $0.54 | 532,881.0 | -1.32% |
| 2025-10-08 | $8.09 | $7.47 | $0.62 | 510,364.0 | -6.79% |
| 2025-10-07 | $8.12 | $7.52 | $0.60 | 528,248.0 | +5.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.76 | $7.38 | $0.379 | 209,762.0 | -4.83% |
| 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% |
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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):