Great Elm Capital Group, Inc. - Price History
Stock symbol GEC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GEC (Great Elm Capital Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.62 | $2.62 |
| June 2023 | $2.62 | $2.62 |
| May 2023 | $2.62 | $2.62 |
| April 2023 | $2.62 | $2.62 |
| March 2023 | $2.63 | $2.63 |
| February 2023 | $2.63 | $2.63 |
| January 2023 | $2.63 | $2.63 |
| December 2022 | $2.63 | $2.63 |
| November 2022 | $2.63 | $2.63 |
| October 2022 | $2.63 | $2.63 |
| September 2022 | $2.63 | $2.63 |
| August 2022 | $2.63 | $2.63 |
| July 2022 | $2.63 | $2.63 |
| June 2022 | $2.63 | $2.63 |
| May 2022 | $2.63 | $2.63 |
| April 2022 | $2.63 | $2.63 |
| March 2022 | $2.63 | $2.63 |
| February 2022 | $2.63 | $2.63 |
| January 2022 | $2.63 | $2.63 |
| December 2021 | $2.63 | $2.63 |
| November 2021 | $2.63 | $2.63 |
| October 2021 | $2.63 | $2.63 |
| September 2021 | $2.63 | $2.63 |
| August 2021 | $2.63 | $2.63 |
| July 2021 | $2.63 | $2.63 |
| June 2021 | $2.63 | $2.63 |
| May 2021 | $2.63 | $2.63 |
| April 2021 | $2.63 | $2.63 |
| March 2021 | $2.63 | $2.63 |
| February 2021 | $2.84 | $2.84 |
| January 2021 | $2.81 | $2.81 |
| December 2020 | $2.88 | $2.88 |
| November 2020 | $2.62 | $2.62 |
| October 2020 | $1.93 | $1.93 |
| September 2020 | $2.36 | $2.36 |
| August 2020 | $2.51 | $2.51 |
| July 2020 | $2.60 | $2.60 |
| June 2020 | $2.33 | $2.33 |
| May 2020 | $2.35 | $2.35 |
| April 2020 | $1.90 | $1.90 |
| March 2020 | $1.86 | $1.86 |
| February 2020 | $2.91 | $2.91 |
| January 2020 | $3 | $3 |
| December 2019 | $3.34 | $3.34 |
| November 2019 | $3.22 | $3.22 |
| October 2019 | $3.29 | $3.29 |
| September 2019 | $3.67 | $3.67 |
| August 2019 | $3.53 | $3.53 |
| July 2019 | $4.13 | $4.13 |
| June 2019 | $4.30 | $4.30 |
| May 2019 | $3.63 | $3.63 |
| April 2019 | $4.25 | $4.25 |
| March 2019 | $4.25 | $4.25 |
| February 2019 | $3.43 | $3.43 |
| January 2019 | $3.13 | $3.13 |
| December 2018 | $3.38 | $3.38 |
| November 2018 | $3.65 | $3.65 |
| October 2018 | $3.42 | $3.42 |
| September 2018 | $3.25 | $3.25 |
| August 2018 | $3.10 | $3.10 |
| July 2018 | $3.25 | $3.25 |
| June 2018 | $3.60 | $3.60 |
| May 2018 | $3.70 | $3.70 |
| April 2018 | $3.90 | $3.90 |
| March 2018 | $4 | $4 |
| February 2018 | $3.70 | $3.70 |
| January 2018 | $3.88 | $3.88 |
| December 2017 | $4.05 | $4.05 |
| November 2017 | $4.25 | $4.25 |
| October 2017 | $3.62 | $3.62 |
| September 2017 | $3.55 | $3.55 |
| August 2017 | $3.30 | $3.30 |
| July 2017 | $3.45 | $3.45 |
| June 2017 | $3.40 | $3.40 |
| May 2017 | $3.35 | $3.35 |
| April 2017 | $3.65 | $3.65 |
| March 2017 | $3.30 | $3.30 |
| February 2017 | $3.30 | $3.30 |
| January 2017 | $3.35 | $3.35 |
| December 2016 | $3.75 | $3.75 |
| November 2016 | $3.95 | $3.95 |
| October 2016 | $3.32 | $3.32 |
| September 2016 | $4.21 | $4.21 |
| August 2016 | $4.27 | $4.27 |
| July 2016 | $5.48 | $5.48 |
| June 2016 | $5.92 | $5.92 |
| May 2016 | $5.37 | $5.37 |
| April 2016 | $7.24 | $7.24 |
| March 2016 | $8.74 | $8.74 |
| February 2016 | $7.80 | $7.80 |
| January 2016 | $8.34 | $8.34 |
| December 2015 | $9.31 | $9.31 |
| November 2015 | $10.46 | $10.46 |
| October 2015 | $9.13 | $9.13 |
| September 2015 | $7.82 | $7.82 |
| August 2015 | $8.30 | $8.30 |
| July 2015 | $6.77 | $6.77 |
| June 2015 | $6.69 | $6.69 |
| May 2015 | $7.25 | $7.25 |
| April 2015 | $6.37 | $6.37 |
| March 2015 | $6.17 | $6.17 |
| February 2015 | $8.30 | $8.30 |
| January 2015 | $10.64 | $10.64 |
| December 2014 | $10.78 | $10.78 |
| November 2014 | $14.77 | $14.77 |
| October 2014 | $16.71 | $16.71 |
| September 2014 | $20.06 | $20.06 |
| August 2014 | $22.65 | $22.65 |
| July 2014 | $21.57 | $21.57 |
| June 2014 | $24.05 | $24.05 |
| May 2014 | $23.29 | $23.29 |
| April 2014 | $24.59 | $24.59 |
| March 2014 | $23.40 | $23.40 |
| February 2014 | $15.96 | $15.96 |
| January 2014 | $18.01 | $18.01 |
| December 2013 | $14.88 | $14.88 |
| November 2013 | $16.18 | $16.18 |
| October 2013 | $17.47 | $17.47 |
| September 2013 | $18.66 | $18.66 |
| August 2013 | $19.95 | $19.95 |
| July 2013 | $21.89 | $21.89 |
| June 2013 | $20.92 | $20.92 |
| May 2013 | $22.21 | $22.21 |
| April 2013 | $21.35 | $21.35 |
| March 2013 | $23.94 | $23.94 |
| February 2013 | $21.78 | $21.78 |
| January 2013 | $21.78 | $21.78 |
| December 2012 | $12.94 | $12.94 |
| November 2012 | $14.77 | $14.77 |
| October 2012 | $15.20 | $15.20 |
| September 2012 | $20.70 | $20.70 |
| August 2012 | $18.44 | $18.44 |
| July 2012 | $21.14 | $21.14 |
| June 2012 | $24.80 | $24.80 |
| May 2012 | $25.45 | $25.45 |
| April 2012 | $27.88 | $27.88 |
| March 2012 | $24.48 | $24.48 |
| February 2012 | $26.10 | $26.10 |
| January 2012 | $21.68 | $21.68 |
| December 2011 | $17.04 | $17.04 |
| November 2011 | $17.69 | $17.69 |
| October 2011 | $16.71 | $16.71 |
| September 2011 | $16.82 | $16.82 |
| August 2011 | $20.60 | $20.60 |
| July 2011 | $24.26 | $24.26 |
| June 2011 | $24.69 | $24.69 |
| May 2011 | $26.20 | $26.20 |
| April 2011 | $22.65 | $22.65 |
| March 2011 | $23.08 | $23.08 |
| February 2011 | $23.94 | $23.94 |
| January 2011 | $21.89 | $21.89 |
| December 2010 | $22.86 | $22.86 |
| November 2010 | $25.77 | $25.77 |
| October 2010 | $22.21 | $22.21 |
| September 2010 | $18.33 | $18.33 |
| August 2010 | $17.47 | $17.47 |
| July 2010 | $21.89 | $21.89 |
| June 2010 | $21.89 | $21.89 |
| May 2010 | $23.18 | $23.18 |
| April 2010 | $24.05 | $24.05 |
| March 2010 | $24.80 | $24.80 |
| February 2010 | $27.93 | $27.93 |
| January 2010 | $24.05 | $24.05 |
| December 2009 | $24.59 | $24.59 |
| November 2009 | $25.45 | $25.45 |
| October 2009 | $24.48 | $24.48 |
| September 2009 | $28.04 | $28.04 |
| August 2009 | $29.87 | $29.87 |
| July 2009 | $28.36 | $28.36 |
| June 2009 | $24.16 | $24.16 |
| May 2009 | $18.98 | $18.98 |
| April 2009 | $12.94 | $12.94 |
| March 2009 | $10.46 | $10.46 |
| February 2009 | $8.84 | $8.84 |
| January 2009 | $7.87 | $7.87 |
| December 2008 | $7.01 | $7.01 |
| November 2008 | $5.82 | $5.82 |
| October 2008 | $9.38 | $9.38 |
| September 2008 | $13.37 | $13.37 |
| August 2008 | $15.53 | $15.53 |
| July 2008 | $15.42 | $15.42 |
| June 2008 | $16.07 | $16.07 |
| May 2008 | $21.35 | $21.35 |
| April 2008 | $23.08 | $23.08 |
| March 2008 | $26.42 | $26.42 |
| February 2008 | $22.21 | $22.21 |
| January 2008 | $22.32 | $22.32 |
| December 2007 | $28.04 | $28.04 |
| November 2007 | $29.65 | $29.65 |
| October 2007 | $42.70 | $42.70 |
| September 2007 | $47.23 | $47.23 |
| August 2007 | $48.74 | $48.74 |
| July 2007 | $56.72 | $56.72 |
| June 2007 | $67.51 | $67.51 |
| May 2007 | $92.94 | $111.07 |
| April 2007 | $66.32 | $79.26 |
| March 2007 | $73.54 | $87.89 |
| February 2007 | $75.79 | $90.58 |
| January 2007 | $79.58 | $95.11 |
| December 2006 | $83.28 | $99.53 |
| November 2006 | $75.79 | $90.58 |
| October 2006 | $77.87 | $93.06 |
| September 2006 | $84.46 | $100.93 |
| August 2006 | $73 | $87.24 |
| July 2006 | $59.37 | $70.96 |
| June 2006 | $104.13 | $124.44 |
| May 2006 | $127.59 | $152.48 |
| April 2006 | $167.92 | $200.68 |
| March 2006 | $194.72 | $232.71 |
| February 2006 | $179.11 | $214.05 |
| January 2006 | $194.45 | $232.39 |
| December 2005 | $157.63 | $188.39 |
| November 2005 | $149.87 | $179.12 |
| October 2005 | $161.24 | $192.70 |
| September 2005 | $162.23 | $193.89 |
| August 2005 | $155.29 | $185.59 |
| July 2005 | $167.38 | $200.04 |
| June 2005 | $147.98 | $176.85 |
| May 2005 | $140.31 | $167.68 |
| April 2005 | $120.73 | $144.28 |
| March 2005 | $109.99 | $131.45 |
| February 2005 | $115.13 | $137.60 |
| January 2005 | $122.89 | $146.87 |
| December 2004 | $139.50 | $166.71 |
| November 2004 | $118.92 | $142.13 |
| October 2004 | $106.20 | $126.92 |
| September 2004 | $79.58 | $95.11 |
| August 2004 | $84.09 | $100.50 |
| July 2004 | $102.59 | $122.61 |
| June 2004 | $114.59 | $136.95 |
| May 2004 | $100.79 | $120.45 |
| April 2004 | $77.69 | $92.85 |
| March 2004 | $120.37 | $143.85 |
| February 2004 | $136.79 | $163.48 |
| January 2004 | $133.81 | $159.92 |
| December 2003 | $99.25 | $118.62 |
| November 2003 | $108.55 | $129.73 |
| October 2003 | $117.39 | $140.29 |
| September 2003 | $113.96 | $136.20 |
| August 2003 | $133.45 | $159.49 |
| July 2003 | $102.32 | $122.29 |
| June 2003 | $54.14 | $64.70 |
| May 2003 | $65.51 | $78.29 |
| April 2003 | $47.10 | $56.29 |
| March 2003 | $38.44 | $45.94 |
| February 2003 | $38.71 | $46.26 |
| January 2003 | $33.29 | $39.79 |
| December 2002 | $54.14 | $64.70 |
| November 2002 | $81.48 | $97.38 |
| October 2002 | $29.51 | $35.26 |
| September 2002 | $16.78 | $20.06 |
| August 2002 | $27.07 | $32.35 |
| July 2002 | $27.07 | $32.35 |
| June 2002 | $151.86 | $181.49 |
| May 2002 | $162.68 | $194.43 |
| April 2002 | $154.83 | $185.05 |
| March 2002 | $172.16 | $205.75 |
| February 2002 | $151.32 | $180.84 |
| January 2002 | $175.14 | $209.31 |
| December 2001 | $265.01 | $316.71 |
| November 2001 | $296.41 | $354.24 |
| October 2001 | $209.24 | $250.07 |
| September 2001 | $373.62 | $446.52 |
| August 2001 | $447.74 | $535.10 |
| July 2001 | $691.88 | $826.88 |
| June 2001 | $952.90 | $1,138.83 |
| May 2001 | $1,059.86 | $1,266.66 |
| April 2001 | $980.81 | $1,172.18 |
| March 2001 | $541.70 | $647.40 |
| February 2001 | $1,089.64 | $1,302.25 |
| January 2001 | $1,874.53 | $2,240.29 |
| December 2000 | $1,297.63 | $1,550.83 |
| November 2000 | $1,235.02 | $1,476 |
| October 2000 | $2,505.58 | $2,994.48 |
| September 2000 | $3,075.71 | $3,675.85 |
| August 2000 | $2,502.20 | $2,990.44 |
| July 2000 | $2,162.13 | $2,584.01 |
| June 2000 | $1,762.87 | $2,106.84 |
| May 2000 | $1,893.15 | $2,262.54 |
| April 2000 | $2,273.79 | $2,717.46 |
| March 2000 | $4,415.63 | $5,277.21 |
| February 2000 | $3,779.50 | $4,516.97 |
| January 2000 | $2,977.59 | $3,558.58 |
| December 1999 | $3,138.32 | $3,750.68 |
| November 1999 | $3,925 | $4,690.86 |
| October 1999 | $2,781.34 | $3,324.04 |
| September 1999 | $2,050.48 | $2,450.57 |
| August 1999 | $1,598.77 | $1,910.73 |
| July 1999 | $841.68 | $1,005.91 |
| June 1999 | $757.93 | $905.82 |
GEC
Price: $2.62
52 week price:
Forward Dividend Yield: 547.53%
Earnings Per Share: -0.54 USD
P/E Ratio: -4.89
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Volume: 21791
Ebitda: -12.6 millionMarket Capitalization: 69.2 million