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

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

24.58

+0.09

(+0.37%)

At close: 04:00PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	24.58	24.58	24.58	24.58	24.58	100
May 06, 2024	24.50	24.77	24.44	24.59	24.59	1,200
May 03, 2024	24.27	24.27	24.26	24.26	24.26	1,000
May 02, 2024	24.10	24.27	24.05	24.27	24.27	2,600
May 01, 2024	24.29	24.29	24.29	24.29	24.29	600
Apr 30, 2024	24.06	24.30	24.06	24.30	24.30	500
Apr 29, 2024	24.09	24.31	24.09	24.31	24.31	1,300
Apr 26, 2024	24.15	24.23	24.15	24.23	24.23	900
Apr 25, 2024	24.20	24.20	24.20	24.20	24.20	-
Apr 24, 2024	24.17	24.36	24.00	24.20	24.20	7,600
Apr 23, 2024	24.65	24.65	24.65	24.65	24.65	-
Apr 22, 2024	24.29	24.65	24.29	24.65	24.65	1,300
Apr 19, 2024	24.69	24.69	24.69	24.69	24.69	200
Apr 18, 2024	24.56	24.56	24.56	24.56	24.56	-
Apr 17, 2024	24.55	24.56	24.55	24.56	24.56	800
Apr 16, 2024	24.34	24.45	24.26	24.45	24.45	1,300
Apr 15, 2024	24.70	24.70	24.53	24.54	24.54	600
Apr 12, 2024	24.55	24.55	24.55	24.55	24.55	600
Apr 11, 2024	24.55	24.55	24.55	24.55	24.55	500
Apr 10, 2024	24.76	24.76	24.76	24.76	24.76	-
Apr 09, 2024	24.52	24.76	24.01	24.76	24.76	12,600
Apr 08, 2024	24.20	24.20	24.20	24.20	24.20	300
Apr 05, 2024	24.30	24.30	24.30	24.30	24.30	800
Apr 04, 2024	24.41	24.41	24.30	24.30	24.30	2,700
Apr 03, 2024	24.34	24.34	24.34	24.34	24.34	300
Apr 02, 2024	24.44	24.44	24.44	24.44	24.44	300
Apr 01, 2024	24.45	24.45	24.45	24.45	24.45	-
Mar 28, 2024	24.32	24.45	24.30	24.45	24.45	1,400
Mar 27, 2024	24.47	24.47	24.47	24.47	24.47	300
Mar 26, 2024	24.30	24.46	24.30	24.46	24.46	600
Mar 25, 2024	24.48	24.48	24.45	24.46	24.46	1,300
Mar 22, 2024	24.27	24.30	24.25	24.30	24.30	4,600
Mar 21, 2024	24.30	24.30	24.30	24.30	24.30	100
Mar 20, 2024	24.39	24.39	23.71	24.20	24.20	13,600
Mar 19, 2024	24.38	24.50	24.36	24.50	24.50	1,000
Mar 18, 2024	24.77	24.77	24.30	24.50	24.50	4,600
Mar 15, 2024	24.62	24.62	24.62	24.62	24.62	-
Mar 14, 2024	24.62	24.62	24.62	24.62	24.62	100
Mar 14, 2024	0.367 Dividend
Mar 13, 2024	24.61	25.24	24.61	24.62	24.25	1,300
Mar 12, 2024	24.60	24.75	24.51	24.75	24.38	2,100
Mar 11, 2024	24.50	24.50	24.50	24.50	24.13	-
Mar 08, 2024	24.73	24.73	24.50	24.50	24.13	700
Mar 07, 2024	24.84	24.84	24.84	24.84	24.47	100
Mar 06, 2024	24.60	24.60	24.60	24.60	24.23	-
Mar 05, 2024	24.60	24.60	24.60	24.60	24.23	-
Mar 04, 2024	24.60	24.60	24.60	24.60	24.23	-
Mar 01, 2024	24.60	24.60	24.50	24.60	24.23	1,600
Feb 29, 2024	24.52	24.52	24.52	24.52	24.15	400
Feb 28, 2024	24.59	24.94	24.35	24.66	24.29	5,700
Feb 27, 2024	24.55	24.55	24.47	24.47	24.11	2,300
Feb 26, 2024	24.86	24.86	24.35	24.69	24.32	900
Feb 23, 2024	24.75	24.75	24.33	24.50	24.13	800
Feb 22, 2024	24.44	24.45	24.25	24.45	24.09	2,200
Feb 21, 2024	24.50	24.50	24.26	24.45	24.09	3,300
Feb 20, 2024	24.44	24.44	24.44	24.44	24.08	-
Feb 16, 2024	24.45	24.45	24.29	24.44	24.08	7,500
Feb 15, 2024	24.31	24.50	24.31	24.35	23.99	8,000
Feb 14, 2024	24.34	24.34	24.34	24.34	23.98	-
Feb 13, 2024	24.34	24.34	24.34	24.34	23.98	-
Feb 12, 2024	24.40	24.50	24.29	24.34	23.98	3,500
Feb 09, 2024	24.60	24.60	24.60	24.60	24.23	-
Feb 08, 2024	24.85	24.85	24.35	24.60	24.23	1,100
Feb 07, 2024	24.30	24.65	24.06	24.65	24.28	2,200
Feb 06, 2024	24.13	24.70	24.13	24.70	24.33	600
Feb 05, 2024	24.45	24.52	24.32	24.52	24.15	1,600
Feb 02, 2024	24.78	24.78	24.78	24.78	24.41	200
Feb 01, 2024	24.65	24.65	24.26	24.52	24.15	1,500
Jan 31, 2024	24.05	24.75	24.05	24.60	24.23	1,900
Jan 30, 2024	24.39	24.39	24.39	24.39	24.03	500
Jan 29, 2024	24.63	24.63	24.50	24.51	24.14	2,000
Jan 26, 2024	24.48	24.65	24.48	24.65	24.28	600
Jan 25, 2024	24.44	24.75	24.32	24.73	24.36	1,200
Jan 24, 2024	24.45	24.45	24.32	24.45	24.09	700
Jan 23, 2024	24.57	24.57	24.57	24.57	24.20	-
Jan 22, 2024	24.48	24.57	24.25	24.57	24.20	1,300
Jan 19, 2024	24.26	24.94	24.26	24.94	24.57	500
Jan 18, 2024	24.46	24.69	24.46	24.46	24.10	1,200
Jan 17, 2024	24.40	24.50	24.40	24.50	24.13	600
Jan 16, 2024	24.50	24.50	24.12	24.12	23.76	400
Jan 12, 2024	24.30	24.48	24.24	24.25	23.89	1,500
Jan 11, 2024	24.17	24.35	24.17	24.35	23.99	800
Jan 10, 2024	24.12	24.85	24.12	24.45	24.09	600
Jan 09, 2024	24.45	24.45	24.45	24.45	24.09	-
Jan 08, 2024	24.45	24.45	24.45	24.45	24.09	-
Jan 05, 2024	24.45	24.45	24.45	24.45	24.09	300
Jan 04, 2024	24.45	24.45	24.45	24.45	24.09	-
Jan 03, 2024	24.45	24.45	24.45	24.45	24.09	-
Jan 02, 2024	24.94	24.94	24.05	24.45	24.09	1,100
Dec 29, 2023	24.64	24.74	24.60	24.69	24.32	1,400
Dec 28, 2023	24.11	24.64	24.11	24.64	24.27	13,500
Dec 27, 2023	24.59	24.59	24.59	24.59	24.22	200
Dec 26, 2023	24.64	24.64	24.64	24.64	24.27	200
Dec 22, 2023	24.55	24.55	24.50	24.50	24.13	500
Dec 21, 2023	24.61	24.63	24.61	24.63	24.26	300
Dec 20, 2023	24.25	24.52	24.25	24.52	24.15	500
Dec 19, 2023	24.46	24.64	24.06	24.45	24.09	1,600
Dec 18, 2023	23.95	24.51	23.95	24.33	23.97	4,300
Dec 15, 2023	24.19	24.20	23.77	24.20	23.84	1,100
Dec 14, 2023	24.20	24.20	24.20	24.20	23.84	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7276-0.0010(-0.14%)

CRUDE OIL78.09-0.29(-0.37%)

Bitcoin CAD86,042.53-1,631.88(-1.86%)

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

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7276
-0.0010(-0.14%)

CRUDE OIL
78.09
-0.29(-0.37%)

Bitcoin CAD
86,042.53
-1,631.88(-1.86%)