Great Elm Capital Corp. 6.5% Notes due 2024のデータ

Great Elm Capital Corp. 6.5% Notes due 2024の基本情報

名前 Great Elm Capital Corp. 6.5% Notes due 2024
ティッカー GECCN
国 United States
上場年 nan
セクター nan

Great Elm Capital Corp. 6.5% Notes due 2024の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.65 24.36 24.36 24.6 4400.0 24.6
2021-02-12 24.52 24.33 24.33 24.52 1900.0 24.52
2021-02-11 24.65 24.3 24.52 24.36 4200.0 24.36
2021-02-10 24.5 24.37 24.37 24.5 1400.0 24.5
2021-02-09 24.51 24.35 24.51 24.37 2600.0 24.37
2021-02-08 24.55 24.42 24.55 24.55 2600.0 24.55
2021-02-05 24.52 24.37 24.5 24.37 3600.0 24.37
2021-02-04 24.52 24.32 24.52 24.32 2600.0 24.32
2021-02-03 24.6 24.6 24.6 24.6 1500.0 24.6
2021-02-02 24.6 24.55 24.55 24.6 3000.0 24.6
2021-02-01 24.61 24.52 24.59 24.6 3500.0 24.6
2021-01-29 24.6 24.51 24.6 24.51 500.0 24.51
2021-01-28 24.4 24.4 24.4 24.4 400.0 24.4
2021-01-27 24.5 24.39 24.39 24.5 5200.0 24.5
2021-01-26 24.59 24.4 24.49 24.4 1200.0 24.4
2021-01-25 24.56 24.29 24.29 24.5 1200.0 24.5
2021-01-22 24.7 24.15 24.69 24.67 3600.0 24.67
2021-01-21 24.7 24.3 24.47 24.7 10600.0 24.7
2021-01-20 24.4 24.2 24.34 24.38 3800.0 24.38
2021-01-19 24.48 24.26 24.48 24.29 2300.0 24.29
2021-01-15 24.35 24.18 24.33 24.35 1900.0 24.35
2021-01-14 24.35 24.01 24.34 24.33 5300.0 24.33
2021-01-13 24.34 23.78 24.16 24.29 2400.0 24.29
2021-01-12 24.44 23.72 24.0 24.44 9100.0 24.44
2021-01-11 24.0 23.76 23.76 23.76 1400.0 23.76
2021-01-08 23.9 23.64 23.64 23.89 4600.0 23.89
2021-01-07 23.9 23.63 23.7 23.9 10300.0 23.9
2021-01-06 23.76 23.63 23.63 23.66 1000.0 23.66
2021-01-05 23.76 23.61 23.61 23.7 1500.0 23.7
2021-01-04 23.9 23.61 23.8 23.74 3100.0 23.74
2020-12-31 23.87 23.6 23.87 23.75 3400.0 23.75
2020-12-30 23.9 23.6 23.76 23.75 5400.0 23.75
2020-12-29 24.0 23.67 24.0 23.84 3900.0 23.84
2020-12-28 24.0 23.55 23.95 23.89 2400.0 23.89
2020-12-24 24.0 24.0 24.0 24.0 300.0 24.0
2020-12-23 24.0 23.67 23.82 23.86 1000.0 23.86
2020-12-22 24.28 24.1 24.28 24.27 1700.0 24.27
2020-12-21 24.17 23.8 23.8 23.95 2300.0 23.95
2020-12-18 24.27 23.75 24.27 23.95 4000.0 23.95
2020-12-17 23.86 23.5 23.79 23.86 2400.0 23.86
2020-12-16 23.89 23.31 23.65 23.62 2400.0 23.62
2020-12-15 23.5 23.04 23.08 23.5 2700.0 23.5
2020-12-14 23.5 23.5 23.5 23.5 700.0 23.5
2020-12-11 24.08 23.73 23.75 23.87 5200.0 23.46
2020-12-10 23.8 23.75 23.75 23.75 4000.0 23.34
2020-12-09 23.91 23.34 23.34 23.62 2200.0 23.21
2020-12-08 23.54 23.35 23.35 23.43 6000.0 23.03
2020-12-07 24.47 23.18 23.65 23.26 3800.0 22.86
2020-12-04 23.75 22.95 23.75 23.4 5300.0 23.0
2020-12-03 23.79 23.26 23.79 23.66 900.0 23.25
2020-12-02 23.87 23.5 23.73 23.61 4700.0 23.2
2020-12-01 23.75 23.0 23.0 23.73 3500.0 23.32
2020-11-30 23.14 22.8 22.98 23.07 5800.0 22.67
2020-11-27 22.67 22.67 22.67 22.67 200.0 22.28
2020-11-25 22.93 22.6 22.6 22.67 2000.0 22.28
2020-11-24 22.62 22.6 22.62 22.6 1000.0 22.21
2020-11-23 22.92 22.57 22.57 22.82 4300.0 22.43
2020-11-20 22.73 22.52 22.73 22.6 2800.0 22.21
2020-11-19 22.95 22.35 22.38 22.95 4300.0 22.55
2020-11-18 22.5 22.2 22.24 22.36 4200.0 21.98
2020-11-17 22.24 21.75 22.04 22.24 5900.0 21.86
2020-11-16 22.26 22.0 22.15 22.01 10200.0 21.63
2020-11-13 22.19 21.95 21.95 22.01 1500.0 21.63
2020-11-12 22.2 21.81 22.2 22.0 2700.0 21.62
2020-11-11 22.65 21.62 21.82 22.33 5600.0 21.95
2020-11-10 22.0 21.44 21.5 21.55 6900.0 21.18
2020-11-09 22.15 21.33 21.75 22.07 5900.0 21.69
2020-11-06 21.67 21.58 21.67 21.61 500.0 21.24
2020-11-05 21.76 21.51 21.76 21.55 1700.0 21.18
2020-11-04 21.37 21.22 21.35 21.26 1300.0 20.89
2020-11-03 21.23 21.1 21.1 21.11 7100.0 20.75
2020-11-02 21.26 21.11 21.11 21.12 2200.0 20.76
2020-10-30 22.24 21.1 22.24 21.16 2100.0 20.8
2020-10-29 22.0 21.31 22.0 21.31 2800.0 20.94
2020-10-28 21.86 21.86 21.86 21.86 800.0 21.48
2020-10-27 21.86 21.86 21.86 21.86 300.0 21.48
2020-10-26 21.85 21.74 21.74 21.85 2500.0 21.47
2020-10-23 21.75 21.75 21.75 21.75 400.0 21.38
2020-10-22 22.0 21.51 21.97 21.79 7700.0 21.41
2020-10-21 21.72 21.59 21.71 21.59 800.0 21.22
2020-10-20 22.32 21.73 22.0 21.73 5700.0 21.36
2020-10-19 22.31 21.72 22.21 22.0 4700.0 21.62
2020-10-16 22.62 21.81 22.2 22.2 1600.0 21.82
2020-10-15 22.2 21.96 21.96 22.2 4700.0 21.82
2020-10-14 21.94 21.7 21.7 21.93 1800.0 21.55
2020-10-13 21.95 21.65 21.95 21.7 2900.0 21.33
2020-10-12 22.19 21.96 22.0 22.19 6100.0 21.81
2020-10-09 21.99 21.81 21.98 21.95 1300.0 21.57
2020-10-08 22.06 21.65 22.06 21.8 6600.0 21.42
2020-10-07 22.17 21.9 22.03 22.0 2800.0 21.62
2020-10-06 22.64 21.94 22.64 22.05 1600.0 21.67
2020-10-05 22.42 21.91 22.42 22.02 7800.0 21.64
2020-10-02 22.63 22.27 22.38 22.63 4500.0 22.24
2020-10-01 22.65 22.33 22.33 22.65 2200.0 22.26
2020-09-30 22.49 22.1 22.1 22.11 1200.0 21.73
2020-09-29 22.56 21.74 22.37 21.74 7200.0 21.37
2020-09-28 22.64 22.36 22.63 22.36 3600.0 21.98
2020-09-25 22.5 22.36 22.42 22.36 3000.0 21.98
2020-09-24 22.5 21.5 22.5 22.35 11100.0 21.97
2020-09-23 22.71 20.13 20.13 22.18 63800.0 21.8
2020-09-22 21.24 20.38 20.94 20.97 5600.0 20.6
2020-09-21 21.23 20.3 21.23 20.47 4400.0 20.12
2020-09-18 21.17 20.7 21.0 20.73 8000.0 20.37
2020-09-17 21.11 21.0 21.0 21.0 600.0 20.64
2020-09-16 21.59 21.01 21.48 21.01 3800.0 20.65
2020-09-15 21.32 20.9 21.0 21.25 5100.0 20.88
2020-09-14 21.13 20.71 21.0 20.71 3900.0 20.35
2020-09-11 21.0 20.86 20.86 21.0 3100.0 20.24
2020-09-10 21.25 20.51 20.84 20.73 6900.0 19.98
2020-09-09 21.61 20.71 21.61 21.0 11400.0 20.24
2020-09-08 21.0 20.86 20.98 21.0 4200.0 20.24
2020-09-04 21.05 20.51 21.02 21.05 12700.0 20.29
2020-09-03 21.27 20.69 20.72 20.91 3400.0 20.15
2020-09-02 22.24 21.02 22.12 21.28 20400.0 20.51
2020-09-01 22.19 21.9 22.02 21.99 5500.0 21.2
2020-08-31 22.05 20.98 21.39 22.05 14800.0 21.25
2020-08-28 20.88 20.4 20.56 20.4 3100.0 19.66
2020-08-27 20.74 20.41 20.74 20.41 1800.0 19.67
2020-08-26 20.42 20.03 20.03 20.25 1800.0 19.52
2020-08-25 20.68 20.15 20.15 20.58 2300.0 19.83
2020-08-24 20.7 20.0 20.7 20.14 2600.0 19.41
2020-08-21 20.7 20.19 20.21 20.7 1400.0 19.95
2020-08-20 20.89 19.53 19.53 20.89 1100.0 20.14
2020-08-19 20.51 20.31 20.51 20.31 1200.0 19.57
2020-08-18 20.5 20.0 20.0 20.5 1500.0 19.76
2020-08-17 20.6 20.33 20.6 20.6 1700.0 19.85
2020-08-14 20.53 20.01 20.01 20.04 1800.0 19.31
2020-08-13 19.85 19.72 19.72 19.85 800.0 19.13
2020-08-12 20.29 20.0 20.0 20.28 3000.0 19.54
2020-08-11 20.5 20.0 20.5 20.0 18500.0 19.28
2020-08-10 20.7 19.65 19.65 20.01 6800.0 19.29
2020-08-07 20.0 20.0 20.0 20.0 800.0 19.28
2020-08-06 20.0 20.0 20.0 20.0 1000.0 19.28
2020-08-05 20.3 19.31 20.07 20.3 4200.0 19.56
2020-08-04 20.64 19.04 20.42 20.07 4400.0 19.34
2020-08-03 20.49 20.05 20.29 20.48 3500.0 19.74
2020-07-31 20.05 19.67 20.0 20.04 4300.0 19.31
2020-07-30 20.0 19.95 20.0 19.96 4900.0 19.23
2020-07-29 20.0 19.7 19.94 20.0 10300.0 19.28
2020-07-28 20.0 19.7 19.74 19.95 6400.0 19.23
2020-07-27 20.19 19.02 19.79 19.71 4800.0 19.0
2020-07-24 18.87 18.78 18.78 18.87 1800.0 18.19
2020-07-23 18.84 18.57 18.64 18.84 1900.0 18.16
2020-07-22 18.71 18.0 18.66 18.51 26000.0 17.84
2020-07-21 19.11 18.6 19.02 19.11 1300.0 18.42
2020-07-20 19.25 18.65 19.25 18.75 7700.0 18.07
2020-07-17 20.33 19.25 19.43 19.25 2100.0 18.55
2020-07-16 19.25 18.6 19.03 19.25 1300.0 18.55
2020-07-15 19.47 18.9 18.9 19.25 2100.0 18.55
2020-07-14 19.88 19.23 19.23 19.88 3800.0 19.16
2020-07-13 19.4 19.15 19.15 19.15 3500.0 18.46
2020-07-10 19.16 18.36 19.16 18.36 2300.0 17.7
2020-07-09 19.15 19.15 19.15 19.15 700.0 18.46
2020-07-08 19.58 18.8 18.8 19.2 4400.0 18.5
2020-07-07 19.69 19.03 19.5 19.69 4800.0 18.98
2020-07-06 19.99 19.0 19.44 19.5 7500.0 18.79
2020-07-02 18.91 18.59 18.59 18.9 900.0 18.22
2020-07-01 19.25 18.1 18.6 19.14 2200.0 18.45
2020-06-30 19.88 18.76 19.77 18.76 800.0 18.08
2020-06-29 20.0 19.07 19.35 19.48 18500.0 18.77
2020-06-26 19.62 19.62 19.62 19.62 1000.0 18.91
2020-06-25 20.0 19.78 19.79 20.0 2000.0 19.28
2020-06-24 20.0 19.51 19.86 19.51 1800.0 18.8
2020-06-23 20.75 20.75 20.75 20.75 0.0 20.0
2020-06-22 20.75 20.5 20.5 20.75 700.0 20.0
2020-06-19 20.5 19.54 20.5 20.49 1400.0 19.75
2020-06-18 20.49 20.25 20.49 20.25 1500.0 19.52
2020-06-17 20.99 19.33 20.0 20.47 3000.0 19.73
2020-06-16 20.5 19.81 20.0 20.35 1900.0 19.61
2020-06-15 20.0 20.0 20.0 20.0 400.0 19.28
2020-06-12 20.32 19.75 20.25 20.05 50800.0 19.32
2020-06-11 20.5 19.13 20.5 20.5 2100.0 19.37
2020-06-10 20.9 20.9 20.9 20.9 500.0 19.74
2020-06-09 20.65 20.3 20.5 20.65 1200.0 19.51
2020-06-08 20.99 20.5 20.74 20.99 3300.0 19.83
2020-06-05 21.0 20.3 20.5 20.3 7000.0 19.17
2020-06-04 21.0 19.5 19.5 19.98 2900.0 18.87
2020-06-03 21.0 19.06 19.49 19.49 6800.0 18.41
2020-06-02 20.15 18.7 18.79 19.95 6800.0 18.85
2020-06-01 19.41 18.51 18.51 19.27 4600.0 18.2
2020-05-29 19.05 18.11 18.75 18.98 4600.0 17.93
2020-05-28 19.0 19.0 19.0 19.0 800.0 17.95
2020-05-27 20.0 18.46 18.46 19.5 2800.0 18.42
2020-05-26 19.04 17.48 18.11 19.04 3300.0 17.99
2020-05-22 19.0 17.5 17.88 18.1 6600.0 17.1
2020-05-21 17.88 17.56 17.76 17.6 2600.0 16.63
2020-05-20 17.88 17.48 17.88 17.6 1700.0 16.63
2020-05-19 17.38 16.83 17.13 17.2 5100.0 16.25
2020-05-18 17.37 17.0 17.37 17.35 1300.0 16.39
2020-05-15 17.37 17.0 17.32 17.32 900.0 16.36
2020-05-14 17.37 16.31 17.0 17.37 2000.0 16.41
2020-05-13 16.8 16.25 16.25 16.8 7100.0 15.87
2020-05-12 16.74 15.58 15.7 16.74 5600.0 15.81
2020-05-11 16.2 15.05 15.36 15.11 5700.0 14.27
2020-05-08 15.5 15.05 15.45 15.27 3000.0 14.43
2020-05-07 15.75 15.5 15.75 15.5 1700.0 14.64
2020-05-06 16.45 14.31 16.45 15.95 6300.0 15.07
2020-05-05 16.5 16.11 16.5 16.11 300.0 15.22
2020-05-04 16.51 16.51 16.51 16.51 0.0 15.6
2020-05-01 16.7 16.4 16.5 16.51 3700.0 15.6
2020-04-30 17.9 16.25 17.9 16.62 2500.0 15.7
2020-04-29 17.95 16.45 16.6 17.95 5200.0 16.96
2020-04-28 16.45 15.8 16.0 16.45 5100.0 15.54
2020-04-27 16.0 15.01 15.5 16.0 3600.0 15.12
2020-04-24 16.6 14.7 16.45 15.5 6300.0 14.64
2020-04-23 16.51 16.35 16.4 16.35 800.0 15.45
2020-04-22 16.92 16.83 16.83 16.92 1100.0 15.98
2020-04-21 16.55 16.55 16.55 16.55 0.0 15.64
2020-04-20 17.01 16.4 17.01 16.55 2800.0 15.64
2020-04-17 17.33 17.13 17.25 17.24 2200.0 16.29
2020-04-16 17.95 16.35 16.41 17.0 1000.0 16.06
2020-04-15 17.76 16.35 16.4 17.76 5600.0 16.78
2020-04-14 17.5 16.23 17.49 16.41 6100.0 15.5
2020-04-13 17.94 17.0 17.9 17.0 2600.0 16.06
2020-04-09 18.5 17.0 17.0 17.85 4500.0 16.86
2020-04-08 17.0 16.35 17.0 16.35 2900.0 15.45
2020-04-07 17.0 16.6 17.0 16.99 700.0 16.05
2020-04-06 17.69 16.75 17.44 16.85 5100.0 15.92
2020-04-03 16.0 15.84 16.0 15.85 6700.0 14.97
2020-04-02 17.01 16.0 17.01 16.16 1800.0 15.27
2020-04-01 18.0 17.25 18.0 17.65 2200.0 16.68
2020-03-31 21.12 17.45 17.45 18.0 5700.0 17.0
2020-03-30 17.58 16.31 17.27 17.27 4100.0 16.31
2020-03-27 17.6 16.0 16.12 16.81 2700.0 15.88
2020-03-26 17.5 16.0 16.0 16.26 5400.0 15.36
2020-03-25 15.72 13.75 14.63 15.72 2500.0 14.85
2020-03-24 14.52 13.09 13.2 14.52 1400.0 13.72
2020-03-23 12.5 12.0 12.5 12.0 500.0 11.34
2020-03-20 13.13 13.1 13.13 13.1 500.0 12.38
2020-03-19 14.9 10.0 10.78 14.55 9000.0 13.75
2020-03-18 16.85 11.0 16.85 11.22 5000.0 10.6
2020-03-17 18.67 16.5 17.5 18.67 3600.0 17.64
2020-03-16 19.42 18.0 19.4 18.05 5200.0 17.05
2020-03-13 21.4 18.0 19.96 21.4 7100.0 20.22
2020-03-12 21.29 20.5 21.09 20.52 4800.0 19.38
2020-03-11 23.5 23.5 23.5 23.5 100.0 21.82
2020-03-10 24.29 23.5 24.29 23.72 2600.0 22.02
2020-03-09 24.7 24.3 24.7 24.3 5200.0 22.56
2020-03-06 24.98 24.74 24.76 24.8 2900.0 23.02
2020-03-05 24.94 24.72 24.72 24.94 700.0 23.15
2020-03-04 24.99 24.7 24.7 24.75 2500.0 22.98
2020-03-03 24.98 24.98 24.98 24.98 300.0 23.19
2020-03-02 24.94 24.67 24.94 24.7 13100.0 22.93
2020-02-28 25.15 24.5 25.15 24.71 15900.0 22.94
2020-02-27 25.31 25.15 25.2 25.15 3100.0 23.35
2020-02-26 25.48 25.22 25.47 25.26 4600.0 23.45
2020-02-25 25.27 25.22 25.25 25.23 3400.0 23.42
2020-02-24 25.5 25.3 25.3 25.38 2500.0 23.56
2020-02-21 25.43 25.3 25.3 25.43 2900.0 23.61
2020-02-20 25.55 25.3 25.31 25.34 3700.0 23.53
2020-02-19 25.31 25.28 25.3 25.31 500.0 23.5
2020-02-18 25.3 25.25 25.25 25.28 1700.0 23.47