Great Elm Capital Corp. 8.50% NOTES DUE 2029 (GECCI)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.09 | 25.22 | 24.97 | 25.22 | 25.22 | 850 |
| 27 jun 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 26 jun 2024 | 25.06 | 25.24 | 24.99 | 25.22 | 25.22 | 6,400 |
| 25 jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 200 |
| 24 jun 2024 | 24.98 | 25.05 | 24.96 | 25.00 | 25.00 | 1,000 |
| 21 jun 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 25.00 | 700 |
| 20 jun 2024 | 24.90 | 24.96 | 24.88 | 24.96 | 24.96 | 4,200 |
| 18 jun 2024 | 24.86 | 24.86 | 24.82 | 24.83 | 24.83 | 1,600 |
| 17 jun 2024 | 24.82 | 24.90 | 24.81 | 24.81 | 24.81 | 3,200 |
| 14 jun 2024 | 24.99 | 24.99 | 24.87 | 24.90 | 24.90 | 3,500 |
| 14 jun 2024 | 0.431 Dividendo | |||||
| 13 jun 2024 | 25.25 | 25.34 | 25.11 | 25.34 | 24.91 | 6,300 |
| 12 jun 2024 | 25.28 | 25.35 | 25.22 | 25.25 | 24.82 | 1,100 |
| 11 jun 2024 | 25.19 | 25.19 | 25.15 | 25.18 | 24.75 | 6,700 |
| 10 jun 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 24.74 | 700 |
| 07 jun 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.73 | 1,200 |
| 06 jun 2024 | 25.19 | 25.31 | 25.12 | 25.12 | 24.69 | 10,600 |
| 05 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.77 | - |
| 04 jun 2024 | 25.10 | 25.20 | 25.10 | 25.20 | 24.77 | 4,500 |
| 03 jun 2024 | 25.13 | 25.20 | 25.10 | 25.10 | 24.67 | 400 |
| 31 may 2024 | 25.05 | 25.10 | 25.05 | 25.09 | 24.66 | 4,100 |
| 30 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.62 | 500 |
| 29 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.72 | - |
| 28 may 2024 | 25.16 | 25.20 | 25.15 | 25.15 | 24.72 | 3,800 |
| 24 may 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 24.69 | 2,100 |
| 23 may 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 24.66 | 300 |
| 22 may 2024 | 25.11 | 25.16 | 25.10 | 25.12 | 24.69 | 3,900 |
| 21 may 2024 | 25.00 | 25.12 | 25.00 | 25.12 | 24.69 | 12,200 |
| 20 may 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.57 | 10,400 |
| 17 may 2024 | 24.98 | 25.00 | 24.95 | 25.00 | 24.57 | 13,800 |
| 16 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.56 | 900 |
| 15 may 2024 | 25.00 | 25.00 | 24.90 | 24.95 | 24.53 | 20,200 |
| 14 may 2024 | 24.95 | 24.98 | 24.92 | 24.93 | 24.51 | 12,700 |
| 13 may 2024 | 24.99 | 25.00 | 24.93 | 24.95 | 24.53 | 10,600 |
| 10 may 2024 | 24.95 | 24.95 | 24.93 | 24.95 | 24.52 | 23,800 |
| 09 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.53 | 3,700 |
| 08 may 2024 | 24.94 | 24.94 | 24.85 | 24.93 | 24.51 | 4,500 |
| 07 may 2024 | 24.91 | 24.97 | 24.91 | 24.95 | 24.53 | 4,800 |
| 06 may 2024 | 24.80 | 24.88 | 24.78 | 24.85 | 24.43 | 9,500 |
| 03 may 2024 | 24.79 | 24.88 | 24.78 | 24.85 | 24.43 | 5,700 |
| 02 may 2024 | 24.90 | 24.94 | 24.70 | 24.82 | 24.40 | 16,500 |
| 01 may 2024 | 24.81 | 24.90 | 24.77 | 24.85 | 24.43 | 8,900 |
| 30 abr 2024 | 24.83 | 24.84 | 24.72 | 24.80 | 24.37 | 6,500 |
| 29 abr 2024 | 24.85 | 24.85 | 24.83 | 24.84 | 24.42 | 1,100 |
| 26 abr 2024 | 24.75 | 24.86 | 24.70 | 24.86 | 24.44 | 29,700 |
| 25 abr 2024 | 24.75 | 24.75 | 24.73 | 24.74 | 24.32 | 10,400 |
| 24 abr 2024 | 24.79 | 24.79 | 24.70 | 24.71 | 24.29 | 13,100 |
| 23 abr 2024 | 24.80 | 24.80 | 24.77 | 24.78 | 24.36 | 34,500 |
| 22 abr 2024 | 24.75 | 24.78 | 24.67 | 24.73 | 24.31 | 36,700 |
| 19 abr 2024 | 24.65 | 24.70 | 24.57 | 24.67 | 24.25 | 34,700 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.