Great Elm Capital Corp. 5... (GECCO)
NASDAQ: GECCO
· Real-Time Price · USD
25.43
0.08 (0.32%)
At close: Sep 09, 2025, 3:51 PM
25.25
-0.71%
After-hours: Sep 09, 2025, 04:00 PM EDT
GECCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.40 | 25.40 | 25.31 | 25.32 | 25.32 | -0.12% | 1,206 |
| Sep 8, 2025 | 25.46 | 25.47 | 25.35 | 25.35 | 25.35 | -0.08% | 600 |
| Sep 5, 2025 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 0.28% | 434 |
| Sep 4, 2025 | 25.25 | 25.32 | 25.25 | 25.30 | 25.30 | 0.28% | 761 |
| Sep 3, 2025 | 25.16 | 25.23 | 25.16 | 25.23 | 25.23 | 0.32% | 1,400 |
| Sep 2, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 0.20% | 1,399 |
| Aug 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 2 |
| Aug 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 2 |
| Aug 27, 2025 | 25.12 | 25.14 | 25.10 | 25.10 | 25.10 | -0.48% | 9,831 |
| Aug 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.00% | 0 |
| Aug 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.00% | 0 |
| Aug 22, 2025 | 25.06 | 25.22 | 25.06 | 25.22 | 25.22 | 0.20% | 600 |
| Aug 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.00% | 0 |
| Aug 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.00% | 89 |
| Aug 19, 2025 | 25.00 | 25.18 | 25.00 | 25.17 | 25.17 | 0.60% | 500 |
| Aug 18, 2025 | 25.17 | 25.17 | 25.02 | 25.02 | 25.02 | -0.20% | 220 |
| Aug 15, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.07 | 0.28% | 2,600 |
| Aug 14, 2025 | 25.03 | 25.19 | 25.00 | 25.00 | 25.00 | -0.60% | 4,400 |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% | 401 |
| Aug 12, 2025 | 25.02 | 25.14 | 25.00 | 25.14 | 25.14 | 0.56% | 1,100 |