Free Trial

Great Elm Capital (GECC) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free GECC Stock Alerts
$10.27
-0.12 (-1.16%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Great Elm Capital Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-1.08%
3 Month
Performance
-3.67%
6 Month
Performance
+2.69%
Year-To-Date
Performance
-3.53%
1 Year
Performance
+30.48%
Receive GECC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Great Elm Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

GECC Stock Chart for Tuesday, May, 14, 2024

GECC Chart by TradingView

Great Elm Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$10.39$10.27
-1.15%		$10.38$10.2414,583 shs$97.06 million
05/13/2024$10.27$10.39
+1.15%		$10.43$10.2610,864 shs$98.17 million
05/10/2024$10.25$10.29
+0.39%		$10.29$10.143,144 shs$97.26 million
05/09/2024$10.15$10.25
+0.99%		$10.27$10.0816,062 shs$96.88 million
05/08/2024$10.10$10.15
+0.50%		$10.19$10.1017,436 shs$95.92 million
05/07/2024$10.07$10.10
+0.30%		$10.20$10.0515,873 shs$95.45 million
05/06/2024$10.21$10.07
-1.37%		$10.21$10.0226,859 shs$95.16 million
05/03/2024$10.25$10.23
-0.20%		$10.48$10.1612,106 shs$96.67 million
05/02/2024$10.36$10.25
-1.09%		$10.42$10.1519,324 shs$96.86 million
05/01/2024$10.20$10.36
+1.64%		$10.40$10.273,594 shs$97.93 million
04/30/2024$10.37$10.20
-1.69%		$10.26$10.158,380 shs$96.34 million
04/29/2024$10.39$10.37
-0.14%		$10.53$10.306,599 shs$98.02 million
04/26/2024$10.49$10.43
-0.57%		$10.50$10.209,004 shs$98.56 million
04/25/2024$10.33$10.49
+1.55%		$10.79$10.2517,175 shs$99.13 million
04/24/2024$10.46$10.33
-1.24%		$10.40$10.242,090 shs$97.62 million
04/23/2024$10.16$10.46
+3.00%		$10.54$10.188,160 shs$98.85 million
04/22/2024$10.50$10.16
-3.29%		$10.42$10.0124,726 shs$95.97 million
04/19/2024$10.24$10.50
+2.54%		$10.58$10.313,198 shs$99.23 million
04/18/2024$10.14$10.24
+0.99%		$10.45$10.1113,610 shs$96.77 million
04/17/2024$10.14$10.14$10.42$10.0910,476 shs$95.82 million
04/16/2024$10.11$10.14
+0.30%		$10.43$10.017,366 shs$95.82 million
04/15/2024$10.38$10.11
-2.61%		$10.73$10.0022,267 shs$95.56 million
04/12/2024$10.39$10.29
-0.96%		$10.84$10.268,037 shs$97.24 million
04/11/2024$10.32$10.39
+0.68%		$10.65$10.3132,556 shs$98.21 million
04/10/2024$10.71$10.32
-3.64%		$10.80$10.3216,303 shs$97.52 million
04/09/2024$10.82$10.71
-1.02%		$10.92$10.6523,074 shs$101.21 million
04/08/2024$10.91$10.82
-0.81%		$11.00$10.808,101 shs$102.25 million
04/05/2024$10.75$10.91
+1.47%		$11.05$10.6610,583 shs$103.09 million
04/04/2024$10.76$10.75
-0.09%		$10.82$10.516,861 shs$101.59 million
04/03/2024$10.46$10.76
+2.87%		$10.80$10.585,992 shs$101.68 million
04/02/2024$10.65$10.46
-1.78%		$10.95$10.4524,838 shs$98.85 million
04/01/2024$11.06$10.65
-3.71%		$11.31$10.6522,799 shs$100.66 million
03/29/2024$11.06$11.06$11.21$10.7036,437 shs$104.52 million
03/28/2024$10.66$11.06
+3.75%		$11.21$10.7036,437 shs$104.52 million
03/27/2024$10.35$10.66
+3.00%		$10.76$10.4013,333 shs$100.74 million
03/26/2024$10.30$10.35
+0.49%		$10.40$10.2115,659 shs$97.81 million
03/25/2024$10.22$10.30
+0.78%		$10.50$10.2111,987 shs$97.34 million
03/22/2024$10.39$10.22
-1.64%		$10.47$10.2212,920 shs$96.58 million
03/21/2024$10.59$10.39
-1.89%		$10.73$10.3917,839 shs$98.19 million
03/20/2024$10.57$10.59
+0.19%		$10.64$10.518,533 shs$100.08 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/19/2024$10.45$10.57
+1.15%		$10.75$10.5029,246 shs$99.89 million
03/18/2024$10.56$10.45
-1.04%		$10.84$10.4039,932 shs$98.75 million
03/15/2024$10.71$10.62
-0.84%		$10.74$10.3262,604 shs$100.36 million
03/14/2024$10.68$10.71
+0.28%		$10.88$10.5753,614 shs$101.21 million
03/13/2024$10.79$10.68
-1.02%		$10.85$10.6833,645 shs$100.93 million
03/12/2024$10.87$10.79
-0.74%		$10.88$10.6331,142 shs$101.97 million
03/11/2024$10.70$10.87
+1.59%		$10.89$10.6818,926 shs$102.72 million
03/08/2024$10.80$10.65
-1.39%		$10.85$10.659,540 shs$100.64 million
03/07/2024$10.62$10.80
+1.69%		$10.89$10.7020,817 shs$49.68 million
03/06/2024$10.68$10.62
-0.56%		$10.92$10.5614,315 shs$49.79 million
03/05/2024$10.80$10.68
-1.11%		$10.94$10.6710,733 shs$49.24 million
03/04/2024$10.70$10.80
+0.93%		$10.91$10.6014,378 shs$49.24 million
03/01/2024$10.60$10.73
+1.18%		$10.75$10.6014,451 shs$49.34 million
02/29/2024$10.69$10.60
-0.84%		$10.75$10.4714,462 shs$48.76 million
02/28/2024$10.49$10.69
+1.91%		$10.75$10.5515,117 shs$49.17 million
02/27/2024$10.65$10.49
-1.54%		$10.76$10.4918,951 shs$48.25 million
02/26/2024$10.62$10.65
+0.32%		$10.94$10.597,899 shs$49.01 million
02/23/2024$10.52$10.68
+1.52%		$10.74$10.562,902 shs$49.13 million
02/22/2024$10.50$10.52
+0.19%		$10.90$10.4130,414 shs$48.40 million
02/21/2024$10.74$10.50
-2.23%		$10.74$10.3617,504 shs$48.30 million
02/20/2024$10.75$10.74
-0.09%		$10.74$10.3820,359 shs$49.40 million
02/19/2024$10.75$10.75$10.90$10.6913,900 shs$49.45 million
02/16/2024$10.69$10.78
+0.84%		$10.90$10.6913,918 shs$49.59 million
02/15/2024$10.66$10.69
+0.28%		$10.70$10.455,731 shs$49.17 million
02/14/2024$10.40$10.66
+2.50%		$10.88$10.4110,656 shs$49.04 million
02/13/2024$10.51$10.40
-1.05%		$10.85$10.3110,256 shs$47.84 million

Related Companies:
This page (NASDAQ:GECC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The only AI company you should be looking at
Behind the Markets