U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,432.00 -108.00 (-0.27%) F Nasdaq
19,920.25 -92.25 (-0.46%) E-mini Russell 2000 Index Futur
2,034.50 -6.00 (-0.29%) Petróleo
80.54 -0.36 (-0.44%) Oro
2,309.00 -4.20 (-0.18%)
Great Elm Capital Corp. (GECC)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10.14 | 10.24 | 10.09 | 10.23 | 10.23 | 13,900 |
| 25 jun 2024 | 10.01 | 10.16 | 10.00 | 10.14 | 10.14 | 7,700 |
| 24 jun 2024 | 10.11 | 10.15 | 10.01 | 10.09 | 10.09 | 12,900 |
| 21 jun 2024 | 10.18 | 10.18 | 10.02 | 10.08 | 10.08 | 5,000 |
| 20 jun 2024 | 10.14 | 10.24 | 10.00 | 10.11 | 10.11 | 14,300 |
| 18 jun 2024 | 10.30 | 10.30 | 10.05 | 10.08 | 10.08 | 26,800 |
| 17 jun 2024 | 10.12 | 10.39 | 10.12 | 10.33 | 10.33 | 29,400 |
| 14 jun 2024 | 10.17 | 10.26 | 10.15 | 10.23 | 10.23 | 19,500 |
| 14 jun 2024 | 0.35 Dividendo | |||||
| 13 jun 2024 | 10.85 | 10.85 | 10.68 | 10.70 | 10.35 | 39,100 |
| 12 jun 2024 | 10.46 | 10.85 | 10.45 | 10.79 | 10.44 | 36,200 |
| 11 jun 2024 | 10.32 | 10.45 | 10.27 | 10.45 | 10.11 | 12,800 |
| 10 jun 2024 | 10.40 | 10.40 | 10.19 | 10.19 | 9.86 | 47,500 |
| 07 jun 2024 | 10.23 | 10.30 | 10.22 | 10.25 | 9.91 | 26,700 |
| 06 jun 2024 | 10.22 | 10.31 | 10.22 | 10.25 | 9.91 | 23,300 |
| 05 jun 2024 | 10.39 | 10.40 | 10.24 | 10.25 | 9.91 | 28,800 |
| 04 jun 2024 | 10.25 | 10.40 | 10.21 | 10.31 | 9.97 | 21,700 |
| 03 jun 2024 | 10.22 | 10.39 | 10.22 | 10.26 | 9.92 | 37,000 |
| 31 may 2024 | 10.30 | 10.40 | 10.22 | 10.22 | 9.89 | 11,500 |
| 30 may 2024 | 10.18 | 10.33 | 10.18 | 10.24 | 9.91 | 14,400 |
| 29 may 2024 | 10.16 | 10.32 | 10.16 | 10.23 | 9.90 | 6,300 |
| 28 may 2024 | 10.31 | 10.31 | 10.20 | 10.23 | 9.90 | 9,500 |
| 24 may 2024 | 10.34 | 10.34 | 10.22 | 10.27 | 9.94 | 16,500 |
| 23 may 2024 | 10.25 | 10.30 | 10.20 | 10.23 | 9.90 | 5,900 |
| 22 may 2024 | 10.25 | 10.25 | 10.11 | 10.20 | 9.87 | 36,500 |
| 21 may 2024 | 10.32 | 10.33 | 10.23 | 10.32 | 9.98 | 13,900 |
| 20 may 2024 | 10.28 | 10.33 | 10.20 | 10.26 | 9.92 | 19,200 |
| 17 may 2024 | 10.30 | 10.35 | 10.25 | 10.31 | 9.97 | 25,000 |
| 16 may 2024 | 10.40 | 10.40 | 10.32 | 10.34 | 10.00 | 21,400 |
| 15 may 2024 | 10.32 | 10.40 | 10.32 | 10.33 | 9.99 | 19,100 |
| 14 may 2024 | 10.33 | 10.38 | 10.24 | 10.27 | 9.93 | 14,600 |
| 13 may 2024 | 10.27 | 10.43 | 10.26 | 10.39 | 10.05 | 10,900 |
| 10 may 2024 | 10.27 | 10.29 | 10.14 | 10.27 | 9.93 | 3,100 |
| 09 may 2024 | 10.22 | 10.27 | 10.08 | 10.25 | 9.91 | 16,100 |
| 08 may 2024 | 10.10 | 10.19 | 10.10 | 10.15 | 9.82 | 17,400 |
| 07 may 2024 | 10.07 | 10.20 | 10.05 | 10.10 | 9.77 | 16,100 |
| 06 may 2024 | 10.21 | 10.21 | 10.02 | 10.07 | 9.74 | 27,600 |
| 03 may 2024 | 10.16 | 10.48 | 10.16 | 10.21 | 9.88 | 12,100 |
| 02 may 2024 | 10.42 | 10.42 | 10.15 | 10.25 | 9.91 | 19,300 |
| 01 may 2024 | 10.27 | 10.40 | 10.27 | 10.36 | 10.02 | 3,600 |
| 30 abr 2024 | 10.26 | 10.26 | 10.15 | 10.15 | 9.82 | 8,400 |
| 29 abr 2024 | 10.30 | 10.53 | 10.30 | 10.37 | 10.03 | 6,600 |
| 26 abr 2024 | 10.39 | 10.50 | 10.20 | 10.39 | 10.05 | 9,000 |
| 25 abr 2024 | 10.30 | 10.79 | 10.25 | 10.35 | 10.01 | 17,200 |
| 24 abr 2024 | 10.24 | 10.39 | 10.24 | 10.33 | 9.99 | 2,100 |
| 23 abr 2024 | 10.18 | 10.54 | 10.18 | 10.46 | 10.12 | 8,200 |
| 22 abr 2024 | 10.40 | 10.42 | 10.01 | 10.15 | 9.82 | 24,700 |
| 19 abr 2024 | 10.35 | 10.58 | 10.31 | 10.50 | 10.16 | 3,200 |
| 18 abr 2024 | 10.11 | 10.45 | 10.11 | 10.24 | 9.91 | 13,600 |
| 17 abr 2024 | 10.32 | 10.42 | 10.09 | 10.24 | 9.90 | 10,500 |
| 16 abr 2024 | 10.01 | 10.43 | 10.01 | 10.14 | 9.81 | 7,400 |
| 15 abr 2024 | 10.30 | 10.73 | 10.00 | 10.08 | 9.75 | 22,300 |
| 12 abr 2024 | 10.26 | 10.84 | 10.26 | 10.38 | 10.04 | 8,000 |
| 11 abr 2024 | 10.31 | 10.65 | 10.31 | 10.36 | 10.02 | 32,400 |
| 10 abr 2024 | 10.50 | 10.80 | 10.35 | 10.40 | 10.06 | 16,300 |
| 09 abr 2024 | 10.89 | 10.92 | 10.65 | 10.71 | 10.36 | 23,100 |
| 08 abr 2024 | 10.93 | 11.00 | 10.80 | 10.82 | 10.47 | 8,100 |
| 05 abr 2024 | 10.89 | 11.05 | 10.66 | 10.91 | 10.55 | 10,600 |
| 04 abr 2024 | 10.82 | 10.82 | 10.51 | 10.64 | 10.29 | 7,700 |
| 03 abr 2024 | 10.62 | 10.84 | 10.58 | 10.74 | 10.38 | 6,000 |
| 02 abr 2024 | 10.70 | 10.95 | 10.45 | 10.46 | 10.12 | 24,800 |
| 01 abr 2024 | 11.14 | 11.31 | 10.67 | 10.67 | 10.32 | 22,800 |
| 28 mar 2024 | 10.71 | 11.21 | 10.70 | 11.06 | 10.70 | 36,400 |
| 27 mar 2024 | 10.44 | 10.76 | 10.40 | 10.66 | 10.31 | 13,300 |
| 26 mar 2024 | 10.35 | 10.40 | 10.21 | 10.35 | 10.01 | 15,700 |
| 25 mar 2024 | 10.23 | 10.50 | 10.21 | 10.34 | 10.00 | 12,000 |
| 22 mar 2024 | 10.40 | 10.47 | 10.21 | 10.22 | 9.89 | 12,900 |
| 21 mar 2024 | 10.59 | 10.73 | 10.39 | 10.39 | 10.05 | 17,800 |
| 20 mar 2024 | 10.64 | 10.64 | 10.51 | 10.59 | 10.24 | 8,500 |
| 19 mar 2024 | 10.50 | 10.75 | 10.50 | 10.53 | 10.19 | 29,200 |
| 18 mar 2024 | 10.70 | 10.84 | 10.40 | 10.45 | 10.11 | 39,900 |
| 15 mar 2024 | 10.32 | 10.74 | 10.32 | 10.56 | 10.21 | 77,500 |
| 15 mar 2024 | 0.35 Dividendo | |||||
| 14 mar 2024 | 10.57 | 10.88 | 10.55 | 10.55 | 9.87 | 53,600 |
| 13 mar 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.01 | 33,700 |
| 12 mar 2024 | 10.81 | 10.88 | 10.63 | 10.65 | 9.96 | 31,100 |
| 11 mar 2024 | 10.76 | 10.89 | 10.68 | 10.88 | 10.17 | 18,900 |
| 08 mar 2024 | 10.81 | 10.85 | 10.65 | 10.70 | 10.01 | 9,500 |
| 07 mar 2024 | 10.70 | 10.89 | 10.70 | 10.89 | 10.18 | 20,800 |
| 06 mar 2024 | 10.79 | 10.92 | 10.56 | 10.75 | 10.05 | 14,300 |
| 05 mar 2024 | 10.85 | 10.94 | 10.66 | 10.68 | 9.99 | 10,700 |
| 04 mar 2024 | 10.60 | 10.91 | 10.60 | 10.82 | 10.12 | 14,400 |
| 01 mar 2024 | 10.60 | 10.75 | 10.60 | 10.70 | 10.01 | 14,500 |
| 29 feb 2024 | 10.74 | 10.75 | 10.47 | 10.60 | 9.91 | 14,700 |
| 28 feb 2024 | 10.58 | 10.75 | 10.54 | 10.66 | 9.97 | 15,100 |
| 27 feb 2024 | 10.70 | 10.76 | 10.49 | 10.56 | 9.88 | 19,000 |
| 26 feb 2024 | 10.62 | 10.94 | 10.59 | 10.65 | 9.96 | 7,900 |
| 23 feb 2024 | 10.73 | 10.74 | 10.60 | 10.62 | 9.93 | 2,900 |
| 22 feb 2024 | 10.55 | 10.90 | 10.41 | 10.58 | 9.89 | 30,400 |
| 21 feb 2024 | 10.61 | 10.74 | 10.36 | 10.51 | 9.83 | 17,500 |
| 20 feb 2024 | 10.38 | 10.74 | 10.38 | 10.74 | 10.04 | 20,900 |
| 16 feb 2024 | 10.69 | 10.90 | 10.69 | 10.75 | 10.05 | 13,900 |
| 15 feb 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 9.99 | 5,700 |
| 14 feb 2024 | 10.41 | 10.88 | 10.41 | 10.59 | 9.90 | 10,700 |
| 13 feb 2024 | 10.31 | 10.85 | 10.31 | 10.40 | 9.73 | 10,300 |
| 12 feb 2024 | 10.78 | 10.95 | 10.56 | 10.56 | 9.88 | 24,900 |
| 09 feb 2024 | 10.27 | 10.76 | 10.27 | 10.72 | 10.03 | 13,000 |
| 08 feb 2024 | 10.24 | 10.71 | 10.15 | 10.26 | 9.60 | 24,500 |
| 07 feb 2024 | 10.39 | 10.59 | 10.34 | 10.35 | 9.67 | 21,400 |
| 06 feb 2024 | 10.52 | 10.64 | 10.28 | 10.60 | 9.91 | 14,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.