Premium
Great Elm Capital Corporation (GECCI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0796812749004 | 25.1 | 25.13 | 25.0501 | 470 | 25.05945149 | CS |
| 4 | -0.07 | -0.278330019881 | 25.15 | 25.22 | 25.0501 | 606 | 25.11483316 | CS |
| 12 | -0.34 | -1.33752950433 | 25.42 | 25.4599 | 24.96 | 1152 | 25.18926148 | CS |
| 26 | -0.03 | -0.119474313023 | 25.11 | 25.7 | 24.92 | 1478 | 25.20189639 | CS |
| 52 | 0.33 | 1.33333333333 | 24.75 | 25.7 | 24.57 | 3258 | 24.99355074 | CS |
| 156 | 0.33 | 1.33333333333 | 24.75 | 25.7 | 24.57 | 3258 | 24.99355074 | CS |
| 260 | 0.33 | 1.33333333333 | 24.75 | 25.7 | 24.57 | 3258 | 24.99355074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 25.08 | 0.02 | 0.08 | 25.11 | 25.14 | 25.08 | 581 |
| 1737675300 | 25.0601 | 0 | 0.00 | 25.0601 | 25.0601 | 25.0601 | 0 |
| 1737588900 | 25.0601 | 0.01 | 0.04 | 25.08 | 25.13 | 25.06 | 1143 |
| 1737502500 | 25.0501 | -0.04 | -0.16 | 25.0501 | 25.0501 | 25.0501 | 223 |
| 1737156900 | 25.09 | 0 | 0.00 | 25.1 | 25.1 | 25.09 | 44 |
| 1737070500 | 25.09 | -0.1 | -0.40 | 25.08 | 25.09 | 25.08 | 1009 |
| 1736984100 | 25.19 | -0.02 | -0.07 | 25.22 | 25.22 | 25.1 | 1873 |
| 1736897700 | 25.2079 | 0.15 | 0.59 | 25.2 | 25.2079 | 25.2 | 273 |
| 1736811300 | 25.06 | 0 | 0.00 | 25.07 | 25.07 | 25.06 | 151 |
| 1736552100 | 25.06 | 0 | 0.00 | 25.08 | 25.08 | 25.06 | 61 |
| 1736379300 | 25.06 | 0 | 0.00 | 25.08 | 25.08 | 25.06 | 206 |
| 1736292900 | 25.06 | 0 | 0.00 | 25.2 | 25.2 | 25.06 | 639 |
| 1736206500 | 25.06 | -0.08 | -0.33 | 25.13 | 25.13 | 25.06 | 1108 |
| 1735947300 | 25.1418 | 0.04 | 0.17 | 25.15 | 25.15 | 25.1 | 1898 |
| 1735860900 | 25.1 | -0.12 | -0.46 | 25.15 | 25.1501 | 25.1 | 832 |
| 1735688100 | 25.2159 | 0.05 | 0.21 | 25.2159 | 25.2159 | 25.2159 | 100 |
| 1735601700 | 25.1628 | 0.01 | 0.05 | 25.1628 | 25.1628 | 25.1628 | 140 |
| 1735342500 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1735256100 | 25.15 | 0.03 | 0.12 | 25.1 | 25.15 | 25.1 | 4599 |
| 1735077840 | 25.12 | 0.01 | 0.04 | 25.12 | 25.12 | 25.12 | 104 |
| 1734996900 | 25.11 | 0.06 | 0.24 | 25.1 | 25.194 | 25.1 | 1002 |
| 1734737700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 2 |
| 1734651300 | 25.05 | -0.05 | -0.20 | 25.1 | 25.1 | 25.05 | 2502 |
| 1734564900 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 475 |
| 1734478500 | 25.1 | 0.03 | 0.12 | 25.1 | 25.14 | 25.1 | 764 |
| 1734392100 | 25.07 | 0.01 | 0.04 | 25.15 | 25.15 | 25.07 | 1841 |
| 1734132900 | 25.06 | -0.36 | -1.42 | 24.96 | 25.1 | 24.96 | 9756 |
| 1734046500 | 25.42 | 0.07 | 0.28 | 25.35 | 25.42 | 25.35 | 2070 |
| 1733960100 | 25.35 | 0.04 | 0.16 | 25.38 | 25.38 | 25.2901 | 1320 |
| 1733873700 | 25.31 | -0.07 | -0.28 | 25.36 | 25.37 | 25.3 | 2439 |
| 1733787300 | 25.38 | 0.07 | 0.28 | 25.38 | 25.38 | 25.38 | 133 |
| 1733528100 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 36 |
| 1733441700 | 25.31 | 0.05 | 0.20 | 25.25 | 25.34 | 25.25 | 932 |
| 1733355300 | 25.26 | 0.04 | 0.16 | 25.25 | 25.32 | 25.22 | 4591 |
| 1733268900 | 25.22 | 0.01 | 0.04 | 25.23 | 25.25 | 25.22 | 2808 |
| 1733182500 | 25.21 | 0 | 0.00 | 25.35 | 25.35 | 25.21 | 156 |
| 1732917840 | 25.21 | -0.14 | -0.55 | 25.25 | 25.25 | 25.21 | 5 |
| 1732750500 | 25.35 | 0 | 0.00 | 25.3 | 25.38 | 25.3 | 801 |
| 1732664100 | 25.35 | 0.01 | 0.04 | 25.25 | 25.35 | 25.25 | 168 |
| 1732577700 | 25.34 | 0.15 | 0.60 | 25.33 | 25.34 | 25.19 | 500 |
| 1732318500 | 25.19 | -0.15 | -0.59 | 25.19 | 25.19 | 25.19 | 3255 |
| 1732232100 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1732145700 | 25.34 | -0.01 | -0.05 | 25.32 | 25.38 | 25.32 | 1448 |
| 1732059300 | 25.3531 | 0 | 0.01 | 25.32 | 25.38 | 25.32 | 1644 |
| 1731972900 | 25.35 | 0 | 0.00 | 25.4 | 25.4 | 25.35 | 141 |
| 1731713700 | 25.35 | 0.11 | 0.43 | 25.25 | 25.35 | 25.25 | 274 |
| 1731627300 | 25.2411 | 0 | 0.00 | 25.3 | 25.3 | 25.2411 | 108 |
| 1731540900 | 25.2411 | -0.04 | -0.15 | 25.28 | 25.35 | 25.2 | 3524 |
| 1731454500 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1731368100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 955 |
| 1731108900 | 25.28 | 0 | 0.00 | 25.3 | 25.3 | 25.28 | 1 |
| 1731022500 | 25.28 | 0 | 0.00 | 25.31 | 25.31 | 25.28 | 27 |
| 1730936100 | 25.28 | -0.14 | -0.55 | 25.4599 | 25.4599 | 25.28 | 1034 |
| 1730849700 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1730763300 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1730500500 | 25.42 | 0.14 | 0.55 | 25.42 | 25.42 | 25.42 | 982 |
| 1730414100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 51 |
| 1730327700 | 25.28 | -0.02 | -0.08 | 25.28 | 25.29 | 25.28 | 982 |
| 1730241300 | 25.3 | 0.02 | 0.08 | 25.28 | 25.32 | 25.28 | 2115 |
| 1730154900 | 25.28 | -0.06 | -0.23 | 25.3 | 25.3 | 25.28 | 669 |
| 1729895700 | 25.339 | 0.02 | 0.08 | 25.32 | 25.339 | 25.32 | 1032 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
