Great Elm Capital Corp. 5.875% Notes due 2026 (GECCO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

24.29

+0.23

(+0.96%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	24.29	24.29	24.29	24.29	24.29	576
30 Apr 2024	24.06	24.30	24.06	24.30	24.30	500
29 Apr 2024	24.09	24.31	24.09	24.31	24.31	1,300
26 Apr 2024	24.15	24.23	24.15	24.23	24.23	900
25 Apr 2024	24.20	24.20	24.20	24.20	24.20	-
24 Apr 2024	24.17	24.36	24.00	24.20	24.20	7,600
23 Apr 2024	24.65	24.65	24.65	24.65	24.65	-
22 Apr 2024	24.29	24.65	24.29	24.65	24.65	1,300
19 Apr 2024	24.69	24.69	24.69	24.69	24.69	200
18 Apr 2024	24.56	24.56	24.56	24.56	24.56	-
17 Apr 2024	24.55	24.56	24.55	24.56	24.56	800
16 Apr 2024	24.34	24.45	24.26	24.45	24.45	1,300
15 Apr 2024	24.70	24.70	24.53	24.54	24.54	600
12 Apr 2024	24.55	24.55	24.55	24.55	24.55	600
11 Apr 2024	24.55	24.55	24.55	24.55	24.55	500
10 Apr 2024	24.76	24.76	24.76	24.76	24.76	-
09 Apr 2024	24.52	24.76	24.01	24.76	24.76	12,600
08 Apr 2024	24.20	24.20	24.20	24.20	24.20	300
05 Apr 2024	24.30	24.30	24.30	24.30	24.30	800
04 Apr 2024	24.41	24.41	24.30	24.30	24.30	2,700
03 Apr 2024	24.34	24.34	24.34	24.34	24.34	300
02 Apr 2024	24.44	24.44	24.44	24.44	24.44	300
01 Apr 2024	24.45	24.45	24.45	24.45	24.45	-
28 Mar 2024	24.32	24.45	24.30	24.45	24.45	1,400
27 Mar 2024	24.47	24.47	24.47	24.47	24.47	300
26 Mar 2024	24.30	24.46	24.30	24.46	24.46	600
25 Mar 2024	24.48	24.48	24.45	24.46	24.46	1,300
22 Mar 2024	24.27	24.30	24.25	24.30	24.30	4,600
21 Mar 2024	24.30	24.30	24.30	24.30	24.30	100
20 Mar 2024	24.39	24.39	23.71	24.20	24.20	13,600
19 Mar 2024	24.38	24.50	24.36	24.50	24.50	1,000
18 Mar 2024	24.77	24.77	24.30	24.50	24.50	4,600
15 Mar 2024	24.62	24.62	24.62	24.62	24.62	-
14 Mar 2024	24.62	24.62	24.62	24.62	24.62	100
14 Mar 2024	0.367 Dividend
13 Mar 2024	24.61	25.24	24.61	24.62	24.25	1,300
12 Mar 2024	24.60	24.75	24.51	24.75	24.38	2,100
11 Mar 2024	24.50	24.50	24.50	24.50	24.13	-
08 Mar 2024	24.73	24.73	24.50	24.50	24.13	700
07 Mar 2024	24.84	24.84	24.84	24.84	24.47	100
06 Mar 2024	24.60	24.60	24.60	24.60	24.23	-
05 Mar 2024	24.60	24.60	24.60	24.60	24.23	-
04 Mar 2024	24.60	24.60	24.60	24.60	24.23	-
01 Mar 2024	24.60	24.60	24.50	24.60	24.23	1,600
29 Feb 2024	24.52	24.52	24.52	24.52	24.15	400
28 Feb 2024	24.59	24.94	24.35	24.66	24.29	5,700
27 Feb 2024	24.55	24.55	24.47	24.47	24.11	2,300
26 Feb 2024	24.86	24.86	24.35	24.69	24.32	900
23 Feb 2024	24.75	24.75	24.33	24.50	24.13	800
22 Feb 2024	24.44	24.45	24.25	24.45	24.09	2,200
21 Feb 2024	24.50	24.50	24.26	24.45	24.09	3,300
20 Feb 2024	24.44	24.44	24.44	24.44	24.08	-
16 Feb 2024	24.45	24.45	24.29	24.44	24.08	7,500
15 Feb 2024	24.31	24.50	24.31	24.35	23.99	8,000
14 Feb 2024	24.34	24.34	24.34	24.34	23.98	-
13 Feb 2024	24.34	24.34	24.34	24.34	23.98	-
12 Feb 2024	24.40	24.50	24.29	24.34	23.98	3,500
09 Feb 2024	24.60	24.60	24.60	24.60	24.23	-
08 Feb 2024	24.85	24.85	24.35	24.60	24.23	1,100
07 Feb 2024	24.30	24.65	24.06	24.65	24.28	2,200
06 Feb 2024	24.13	24.70	24.13	24.70	24.33	600
05 Feb 2024	24.45	24.52	24.32	24.52	24.15	1,600
02 Feb 2024	24.78	24.78	24.78	24.78	24.41	200
01 Feb 2024	24.65	24.65	24.26	24.52	24.15	1,500
31 Jan 2024	24.05	24.75	24.05	24.60	24.23	1,900
30 Jan 2024	24.39	24.39	24.39	24.39	24.03	500
29 Jan 2024	24.63	24.63	24.50	24.51	24.14	2,000
26 Jan 2024	24.48	24.65	24.48	24.65	24.28	600
25 Jan 2024	24.44	24.75	24.32	24.73	24.36	1,200
24 Jan 2024	24.45	24.45	24.32	24.45	24.09	700
23 Jan 2024	24.57	24.57	24.57	24.57	24.20	-
22 Jan 2024	24.48	24.57	24.25	24.57	24.20	1,300
19 Jan 2024	24.26	24.94	24.26	24.94	24.57	500
18 Jan 2024	24.46	24.69	24.46	24.46	24.10	1,200
17 Jan 2024	24.40	24.50	24.40	24.50	24.13	600
16 Jan 2024	24.50	24.50	24.12	24.12	23.76	400
12 Jan 2024	24.30	24.48	24.24	24.25	23.89	1,500
11 Jan 2024	24.17	24.35	24.17	24.35	23.99	800
10 Jan 2024	24.12	24.85	24.12	24.45	24.09	600
09 Jan 2024	24.45	24.45	24.45	24.45	24.09	-
08 Jan 2024	24.45	24.45	24.45	24.45	24.09	-
05 Jan 2024	24.45	24.45	24.45	24.45	24.09	300
04 Jan 2024	24.45	24.45	24.45	24.45	24.09	-
03 Jan 2024	24.45	24.45	24.45	24.45	24.09	-
02 Jan 2024	24.94	24.94	24.05	24.45	24.09	1,100
29 Dec 2023	24.64	24.74	24.60	24.69	24.32	1,400
28 Dec 2023	24.11	24.64	24.11	24.64	24.27	13,500
27 Dec 2023	24.59	24.59	24.59	24.59	24.22	200
26 Dec 2023	24.64	24.64	24.64	24.64	24.27	200
22 Dec 2023	24.55	24.55	24.50	24.50	24.13	500
21 Dec 2023	24.61	24.63	24.61	24.63	24.26	300
20 Dec 2023	24.25	24.52	24.25	24.52	24.15	500
19 Dec 2023	24.46	24.64	24.06	24.45	24.09	1,600
18 Dec 2023	23.95	24.51	23.95	24.33	23.97	4,300
15 Dec 2023	24.19	24.20	23.77	24.20	23.84	1,100
14 Dec 2023	24.20	24.20	24.20	24.20	23.84	100
14 Dec 2023	0.371 Dividend
13 Dec 2023	24.32	24.50	24.17	24.48	23.75	1,100
12 Dec 2023	24.52	24.52	24.52	24.52	23.78	200
11 Dec 2023	24.48	24.48	24.10	24.12	23.40	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

ASX 2007,569.90-94.20(-1.23%)

AUD/USD0.6528+0.0001(+0.02%)

OIL79.11+0.11(+0.14%)

GOLD2,334.00+23.00(+1.00%)

Bitcoin AUD89,436.62-3,449.52(-3.71%)

Great Elm Capital Corp. 5.875% Notes due 2026 (GECCO)

ALL ORDS
7,831.90
-100.10(-1.26%)

ASX 200
7,569.90
-94.20(-1.23%)

AUD/USD
0.6528
+0.0001(+0.02%)

OIL
79.11
+0.11(+0.14%)

GOLD
2,334.00
+23.00(+1.00%)

Bitcoin AUD
89,436.62
-3,449.52(-3.71%)