XNAS
Datos históricos de Great Elm Capital Corp.
Great Elm Capital Corp. · GECC
$5.00
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:40 UTC
- Variación en el periodo
- −33.33%
- Máximo
- US$8.14
- 12 de noviembre de 2025
- Mínimo
- US$4.63
- 17 de marzo de 2026
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.04 | 5.04 | 4.99 | 5.00 | −1.19% | 38,408.205 |
| 8 oct 2026 | 4.99 | 5.09 | 4.95 | 5.06 | +1.00% | 25,271.256 |
| 7 oct 2026 | 5.01 | 5.07 | 4.96 | 5.01 | 0.00% | 48,542.887 |
| 6 oct 2026 | 4.99 | 5.06 | 4.94 | 5.01 | +0.60% | 30,011.515 |
| 5 oct 2026 | 5.01 | 5.07 | 4.95 | 4.98 | −0.80% | 76,757.518 |
| 2 oct 2026 | 5.10 | 5.30 | 4.99 | 5.02 | −1.18% | 59,321.902 |
| 1 oct 2026 | 5.27 | 5.34 | 5.07 | 5.08 | −3.79% | 42,082.884 |
| 30 sep 2026 | 5.28 | 5.44 | 5.22 | 5.28 | +0.57% | 56,836.863 |
| 29 sep 2026 | 5.15 | 5.32 | 5.14 | 5.25 | +1.74% | 63,036.358 |
| 28 sep 2026 | 5.26 | 5.35 | 5.14 | 5.16 | −2.27% | 34,305.92 |
| 25 sep 2026 | 5.27 | 5.43 | 5.26 | 5.28 | +0.19% | 12,744.281 |
| 24 sep 2026 | 5.29 | 5.44 | 5.23 | 5.27 | −0.57% | 20,724.552 |
| 23 sep 2026 | 5.41 | 5.44 | 5.27 | 5.30 | −1.85% | 14,605.814 |
| 22 sep 2026 | 5.37 | 5.54 | 5.23 | 5.40 | +0.56% | 101,018.082 |
| 21 sep 2026 | 5.42 | 5.52 | 5.33 | 5.37 | −1.47% | 23,086.909 |
| 18 sep 2026 | 5.43 | 5.48 | 5.35 | 5.45 | +0.18% | 24,747.656 |
| 17 sep 2026 | 5.38 | 5.54 | 5.24 | 5.44 | +2.26% | 78,644.808 |
| 16 sep 2026 | 5.59 | 5.63 | 5.23 | 5.32 | −4.66% | 77,431.962 |
| 15 sep 2026 | 5.95 | 5.95 | 5.56 | 5.58 | −9.56% | 136,149.308 |
| 14 sep 2026 | 6.04 | 6.18 | 5.99 | 6.17 | +3.18% | 233,160.764 |
| 11 sep 2026 | 6.01 | 6.02 | 5.95 | 5.98 | +0.17% | 63,088.578 |
| 10 sep 2026 | 5.94 | 6.01 | 5.90 | 5.97 | +1.02% | 26,759.94 |
| 9 sep 2026 | 6.00 | 6.05 | 5.91 | 5.91 | −1.66% | 65,842.08 |
| 8 sep 2026 | 5.99 | 6.14 | 5.99 | 6.01 | +0.17% | 41,539.92 |
| 4 sep 2026 | 5.93 | 6.06 | 5.89 | 6.00 | +0.84% | 57,131.845 |
| 3 sep 2026 | 6.00 | 6.09 | 5.89 | 5.95 | +0.51% | 30,535.946 |
| 2 sep 2026 | 5.90 | 5.98 | 5.80 | 5.92 | −1.33% | 83,817.538 |
| 1 sep 2026 | 6.08 | 6.11 | 5.98 | 6.00 | −1.88% | 39,498.629 |
| 31 ago 2026 | 6.14 | 6.25 | 6.01 | 6.12 | −0.24% | 94,804.104 |
| 28 ago 2026 | 5.99 | 6.13 | 5.97 | 6.13 | +2.34% | 67,649.367 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.