![Great Elm Capital Corporation](/common/images/company/N_GECCO.png)
Great Elm Capital Corporation (GECCO)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.161225312374 | 24.81 | 25.15 | 24.81 | 920 | 25.01389614 | CS |
4 | 0.15 | 0.607287449393 | 24.7 | 26.542 | 24.7 | 1952 | 25.01663331 | CS |
12 | 0.0443 | 0.178587985826 | 24.8057 | 26.542 | 24.5 | 1685 | 24.97426817 | CS |
26 | 0.24 | 0.975213327915 | 24.61 | 26.542 | 24.26 | 1412 | 24.82511451 | CS |
52 | 0.41 | 1.67757774141 | 24.44 | 26.542 | 23.7101 | 1235 | 24.68082013 | CS |
156 | -0.54 | -2.1268215833 | 25.39 | 26.542 | 22.67 | 1820 | 24.30609025 | CS |
260 | 0 | 0 | 24.85 | 26.542 | 22.67 | 2642 | 24.75368182 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 25 | 0.01 | 0.04 | 24.99 | 25 | 24.99 | 2501 |
1739576100 | 24.99 | -0.16 | -0.64 | 25.12 | 25.12 | 24.99 | 784 |
1739489700 | 25.15 | 0 | 0.00 | 25.12 | 25.15 | 25.12 | 63 |
1739403300 | 25.15 | 0.16 | 0.64 | 24.81 | 25.15 | 24.81 | 330 |
1739316900 | 24.99 | 0.19 | 0.77 | 24.8 | 25 | 24.8 | 1044 |
1739230500 | 24.8 | -0.18 | -0.72 | 24.97 | 25.21 | 24.8 | 1750 |
1738971300 | 24.98 | -0.12 | -0.50 | 24.83 | 24.98 | 24.83 | 798 |
1738884900 | 25.1045 | 0.1 | 0.42 | 24.82 | 25.1124 | 24.82 | 884 |
1738798500 | 25 | 0 | 0.00 | 24.85 | 25.095 | 24.85 | 6489 |
1738712100 | 25 | 0 | 0.00 | 24.98 | 25 | 24.98 | 1 |
1738625700 | 25 | 0 | 0.00 | 24.83 | 25.48 | 24.8 | 2816 |
1738366500 | 25 | -0.01 | -0.04 | 26 | 26 | 24.83 | 2116 |
1738280100 | 25.01 | 0.06 | 0.24 | 24.91 | 26 | 24.91 | 1260 |
1738193700 | 24.95 | -0.34 | -1.34 | 25.26 | 26.542 | 24.76 | 7254 |
1738107300 | 25.29 | 0.3 | 1.20 | 24.81 | 25.818 | 24.81 | 4378 |
1738020900 | 24.99 | 0.01 | 0.04 | 24.82 | 24.99 | 24.82 | 707 |
1737761700 | 24.98 | 0.04 | 0.16 | 24.73 | 24.99 | 24.73 | 558 |
1737675300 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
1737588900 | 24.94 | 0.23 | 0.93 | 24.7 | 24.99 | 24.7 | 1400 |
1737502500 | 24.7111 | 0 | 0.00 | 24.7 | 24.7111 | 24.7 | 2 |
1737156900 | 24.7111 | -0.28 | -1.11 | 24.82 | 24.86 | 24.7111 | 503 |
1737070500 | 24.9884 | 0 | 0.00 | 24.68 | 24.9884 | 24.68 | 8 |
1736984100 | 24.9884 | 0 | 0.00 | 24.89 | 24.9884 | 24.89 | 1 |
1736897700 | 24.9884 | 0.03 | 0.11 | 24.89 | 24.9884 | 24.89 | 338 |
1736811300 | 24.96 | -0.02 | -0.08 | 24.73 | 24.96 | 24.73 | 116 |
1736552100 | 24.98 | 0.13 | 0.52 | 24.97 | 24.98 | 24.65 | 41522 |
1736379300 | 24.85 | 0.07 | 0.28 | 24.6501 | 24.85 | 24.6501 | 600 |
1736292900 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
1736206500 | 24.78 | 0 | 0.00 | 24.63 | 24.78 | 24.63 | 101 |
1735947300 | 24.78 | -0.01 | -0.04 | 24.8437 | 24.8437 | 24.78 | 501 |
1735860900 | 24.79 | 0 | 0.00 | 24.79 | 24.79 | 24.79 | 101 |
1735688100 | 24.79 | 0.05 | 0.20 | 24.72 | 24.8423 | 24.72 | 876 |
1735601700 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 36 |
1735342500 | 24.74 | -0.06 | -0.24 | 24.61 | 24.74 | 24.55 | 1308 |
1735256100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
1735077840 | 24.8 | -0.03 | -0.12 | 24.79 | 24.8 | 24.54 | 840 |
1734996900 | 24.83 | -0.14 | -0.56 | 24.83 | 24.83 | 24.51 | 1677 |
1734737700 | 24.97 | 0.03 | 0.12 | 24.82 | 24.97 | 24.82 | 302 |
1734651300 | 24.94 | 0.04 | 0.16 | 24.83 | 24.94 | 24.745 | 602 |
1734564900 | 24.9 | 0.15 | 0.61 | 24.74 | 24.9 | 24.5 | 1262 |
1734478500 | 24.75 | -0.24 | -0.96 | 24.83 | 24.97 | 24.75 | 824 |
1734392100 | 24.99 | 0.07 | 0.26 | 24.95 | 24.99 | 24.95 | 300 |
1734132900 | 24.9248 | 0 | 0.00 | 24.9248 | 24.9248 | 24.9248 | 149 |
1734046500 | 24.9248 | 0.03 | 0.14 | 24.9248 | 24.9248 | 24.9248 | 270 |
1733960100 | 24.89 | 0.03 | 0.11 | 24.89 | 24.89 | 24.89 | 351 |
1733873700 | 24.8625 | 0 | 0.00 | 24.8625 | 24.8625 | 24.8625 | 0 |
1733787300 | 24.8625 | 0 | 0.00 | 24.8 | 24.8625 | 24.8 | 1 |
1733528100 | 24.8625 | 0.02 | 0.09 | 24.8 | 24.989 | 24.8 | 1569 |
1733441700 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
1733355300 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
1733268900 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
1733182500 | 24.84 | 0 | 0.00 | 24.8 | 24.84 | 24.8 | 2 |
1732917840 | 24.84 | 0.03 | 0.14 | 24.8 | 24.84 | 24.8 | 2 |
1732750500 | 24.8057 | 0 | 0.00 | 24.8057 | 24.8057 | 24.8057 | 0 |
1732664100 | 24.8057 | 0 | 0.00 | 24.8057 | 24.8057 | 24.8057 | 0 |
1732577700 | 24.8057 | 0 | 0.00 | 24.8057 | 24.8057 | 24.8057 | 0 |
1732318500 | 24.8057 | 0 | 0.00 | 24.8057 | 24.8057 | 24.8057 | 0 |
1732232100 | 24.8057 | 0 | 0.00 | 24.8057 | 24.8057 | 24.8057 | 0 |
1732145700 | 24.8057 | 0 | 0.00 | 24.8057 | 24.8057 | 24.8057 | 0 |
1732059300 | 24.8057 | -0.04 | -0.18 | 24.8057 | 24.8057 | 24.8057 | 156 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約