Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 9.880 10.09 9.880 10.09 10,657 +0.08(+0.80%)
Sep 19, 2024 9.990 10.09 9.900 10.01 27,914 +0.04(+0.45%)
Sep 18, 2024 10.00 10.08 9.850 9.965 10,121 -0.07(-0.75%)
Sep 17, 2024 10.08 10.09 9.991 10.04 18,987 -0.05(-0.50%)
Sep 16, 2024 9.660 10.10 9.603 10.09 44,304 +0.09(+0.90%)
Sep 13, 2024 10.30 10.47 10.00 10.00 62,421 -0.15(-1.48%)
Sep 12, 2024 10.42 10.46 10.14 10.15 35,636 -0.11(-1.07%)
Sep 11, 2024 10.60 10.64 10.20 10.26 30,340 -0.29(-2.75%)
Sep 10, 2024 10.85 10.85 10.45 10.55 37,556 -0.15(-1.40%)
Sep 09, 2024 10.61 10.74 10.50 10.70 34,026 +0.17(+1.61%)
Sep 06, 2024 10.62 10.62 10.51 10.53 6,063 -0.07(-0.66%)
Sep 05, 2024 10.61 10.63 10.46 10.60 11,406 +0.08(+0.76%)
Sep 04, 2024 10.55 10.63 10.46 10.52 7,748 -0.03(-0.28%)
Sep 03, 2024 10.56 10.56 10.44 10.55 9,867 -0.04(-0.34%)
Aug 30, 2024 10.58 10.60 10.27 10.59 7,989 -0.01(-0.13%)
Aug 29, 2024 10.44 10.60 10.44 10.60 5,410 +0.32(+3.11%)
Aug 28, 2024 10.53 10.55 10.28 10.28 7,704 -0.24(-2.28%)
Aug 27, 2024 10.27 10.59 10.24 10.52 9,240 +0.15(+1.45%)
Aug 26, 2024 10.31 10.50 10.30 10.37 29,531 -0.01(-0.05%)
Aug 23, 2024 10.46 10.50 10.22 10.38 14,791 -0.01(-0.05%)
Aug 22, 2024 10.48 10.48 10.14 10.38 17,582 +0.25(+2.47%)
Aug 21, 2024 10.20 10.23 10.10 10.13 21,957 +0.03(+0.30%)
Aug 20, 2024 10.03 10.17 9.890 10.10 23,566 +0.19(+1.92%)
Aug 19, 2024 9.900 9.970 9.730 9.910 18,827 +0.03(+0.30%)
Aug 16, 2024 9.750 10.05 9.610 9.880 16,491 +0.15(+1.54%)
Aug 15, 2024 9.660 9.845 9.580 9.730 28,933 +0.07(+0.72%)
Aug 14, 2024 9.840 10.000 9.630 9.660 37,116 -0.20(-2.03%)
Aug 13, 2024 9.910 10.00 9.860 9.860 10,957 -0.10(-1.00%)
Aug 12, 2024 10.16 10.16 9.940 9.960 19,795 -0.06(-0.60%)
Aug 09, 2024 10.19 10.24 10.02 10.02 9,761 -0.13(-1.28%)
Aug 08, 2024 10.23 10.27 10.00 10.15 19,362 +0.06(+0.60%)
Aug 07, 2024 10.30 10.30 10.02 10.09 15,912 -0.27(-2.61%)
Aug 06, 2024 10.36 10.36 10.20 10.36 17,309 -0.01(-0.10%)
Aug 05, 2024 10.00 10.37 9.550 10.37 42,766 +0.12(+1.17%)
Aug 02, 2024 10.44 10.84 10.20 10.25 12,449 -0.53(-4.92%)
Aug 01, 2024 10.81 10.87 10.56 10.78 41,726 +0.05(+0.47%)
Jul 31, 2024 10.74 10.87 10.54 10.73 6,907 -0.04(-0.37%)
Jul 30, 2024 10.77 10.90 10.64 10.77 20,186 -0.03(-0.28%)
Jul 29, 2024 10.84 10.90 10.70 10.80 18,752 -0.03(-0.28%)
Jul 26, 2024 10.70 10.83 10.50 10.83 4,253 +0.24(+2.27%)
Jul 25, 2024 10.64 10.89 10.55 10.59 5,820 +0.03(+0.28%)
Jul 24, 2024 10.79 10.82 10.56 10.56 16,855 -0.34(-3.12%)
Jul 23, 2024 10.65 10.93 10.65 10.90 23,800 +0.15(+1.40%)
Jul 22, 2024 10.67 10.86 10.60 10.75 28,989 +0.08(+0.75%)
Jul 19, 2024 10.61 10.75 10.61 10.67 5,123 -0.02(-0.19%)
Jul 18, 2024 10.63 10.75 10.60 10.69 21,782 +0.05(+0.47%)
Jul 17, 2024 10.53 10.64 10.13 10.64 12,749 +0.11(+1.04%)
Jul 16, 2024 10.25 10.53 10.08 10.53 6,613 +0.39(+3.85%)
Jul 15, 2024 10.08 10.15 9.990 10.14 29,434 +0.07(+0.70%)
Jul 12, 2024 10.18 10.18 10.02 10.07 17,937 +0.04(+0.40%)
Jul 11, 2024 10.10 10.20 10.00 10.03 21,551 +0.00(+0.00%)
Jul 10, 2024 10.03 10.20 10.01 10.03 18,009 -0.02(-0.20%)
Jul 09, 2024 10.29 10.35 10.03 10.05 12,772 -0.01(-0.12%)
Jul 08, 2024 10.21 10.39 10.06 10.06 23,581 -0.33(-3.15%)
Jul 05, 2024 10.50 10.50 10.11 10.39 19,567 -0.11(-1.05%)
Jul 03, 2024 10.29 10.50 10.29 10.50 10,229 +0.14(+1.35%)
Jul 02, 2024 10.49 10.49 10.14 10.36 10,157 +0.00(+0.00%)
Jul 01, 2024 10.68 10.68 9.920 10.36 44,152 -0.32(-2.95%)
Jun 28, 2024 11.00 11.00 10.61 10.68 33,207 -0.09(-0.88%)
Jun 27, 2024 10.30 10.97 10.28 10.77 33,650 +0.54(+5.28%)
Jun 26, 2024 10.14 10.24 10.09 10.23 13,894 +0.09(+0.89%)
Jun 25, 2024 10.01 10.16 10.00 10.14 7,684 +0.05(+0.50%)
Jun 24, 2024 10.11 10.15 10.01 10.09 12,909 +0.01(+0.10%)
Jun 21, 2024 10.17 10.18 10.02 10.08 4,998 -0.04(-0.35%)
Jun 20, 2024 10.14 10.24 10.00 10.12 14,283 +0.04(+0.35%)
Jun 18, 2024 10.30 10.30 10.05 10.08 26,792 -0.25(-2.42%)
Jun 17, 2024 10.12 10.39 10.12 10.33 29,363 +0.10(+0.98%)
Jun 14, 2024 10.17 10.26 10.15 10.23 19,530 -0.12(-1.16%)
Jun 13, 2024 10.50 10.50 10.33 10.35 40,428 -0.09(-0.83%)
Jun 12, 2024 10.12 10.50 10.11 10.44 37,462 +0.33(+3.25%)
Jun 11, 2024 9.982 10.11 9.934 10.11 13,224 +0.25(+2.55%)
Jun 10, 2024 10.06 10.06 9.857 9.857 49,257 -0.06(-0.59%)
Jun 07, 2024 9.895 9.963 9.886 9.915 27,556 +0.00(+0.00%)
Jun 06, 2024 9.886 9.973 9.886 9.915 24,092 +0.00(+0.00%)
Jun 05, 2024 10.05 10.06 9.905 9.915 29,729 -0.06(-0.58%)
Jun 04, 2024 9.915 10.06 9.876 9.973 22,409 +0.05(+0.49%)
Jun 03, 2024 9.886 10.05 9.886 9.924 38,257 +0.04(+0.39%)
May 31, 2024 9.963 10.06 9.886 9.886 11,853 -0.02(-0.24%)
May 30, 2024 9.847 9.991 9.847 9.910 14,879 +0.01(+0.15%)
May 29, 2024 9.828 9.982 9.828 9.895 6,482 +0.00(+0.00%)
May 28, 2024 9.973 9.973 9.866 9.895 9,837 -0.04(-0.44%)
May 24, 2024 10.00 10.00 9.886 9.939 17,013 +0.04(+0.44%)
May 23, 2024 9.915 9.963 9.866 9.895 6,093 +0.03(+0.29%)
May 22, 2024 9.915 9.915 9.778 9.866 37,783 -0.12(-1.16%)
May 21, 2024 9.982 9.992 9.895 9.982 14,367 +0.06(+0.58%)
May 20, 2024 9.944 9.992 9.866 9.924 19,866 -0.05(-0.46%)
May 17, 2024 9.963 10.01 9.915 9.970 25,859 -0.03(-0.31%)
May 16, 2024 10.06 10.06 9.982 10.00 22,149 +0.01(+0.10%)
May 15, 2024 9.982 10.06 9.982 9.992 19,700 +0.06(+0.59%)
May 14, 2024 9.992 10.04 9.905 9.933 15,076 -0.12(-1.15%)
May 13, 2024 9.934 10.09 9.924 10.05 11,235 +0.11(+1.15%)
May 10, 2024 9.934 9.953 9.808 9.934 3,250 +0.02(+0.20%)
May 09, 2024 9.886 9.934 9.751 9.915 16,605 +0.10(+0.99%)
May 08, 2024 9.770 9.858 9.770 9.818 18,222 +0.05(+0.50%)
May 07, 2024 9.741 9.866 9.721 9.770 16,668 +0.03(+0.30%)
May 06, 2024 9.876 9.876 9.692 9.741 28,577 -0.14(-1.37%)
May 03, 2024 9.828 10.14 9.828 9.876 12,515 -0.04(-0.39%)
May 02, 2024 10.08 10.08 9.818 9.915 19,979 -0.11(-1.09%)
May 01, 2024 9.938 10.06 9.934 10.02 3,715 +0.21(+2.09%)
Apr 30, 2024 9.924 9.924 9.818 9.818 8,664 -0.21(-2.12%)
Apr 29, 2024 9.963 10.19 9.963 10.03 6,825 -0.01(-0.14%)
Apr 26, 2024 10.05 10.16 9.866 10.05 9,308 +0.03(+0.34%)
Apr 25, 2024 9.963 10.44 9.915 10.01 17,763 +0.02(+0.19%)
Apr 24, 2024 9.905 10.05 9.905 9.992 2,160 -0.13(-1.24%)
Apr 23, 2024 9.847 10.20 9.847 10.12 8,451 +0.30(+3.00%)
Apr 22, 2024 10.06 10.08 9.683 9.823 25,562 -0.33(-3.29%)
Apr 19, 2024 10.01 10.23 9.968 10.16 3,306 +0.25(+2.54%)
Apr 18, 2024 9.779 10.11 9.779 9.905 14,070 +0.00(+0.03%)
Apr 17, 2024 9.982 10.08 9.760 9.902 10,830 +0.09(+0.96%)
Apr 16, 2024 9.683 10.08 9.683 9.808 7,616 +0.06(+0.60%)
Apr 15, 2024 9.963 10.38 9.673 9.750 23,019 -0.29(-2.90%)
Apr 12, 2024 9.924 10.49 9.924 10.04 8,311 +0.02(+0.20%)
Apr 11, 2024 9.973 10.30 9.973 10.02 33,656 -0.04(-0.38%)
Apr 10, 2024 10.16 10.45 10.01 10.06 16,934 -0.30(-2.89%)
Apr 09, 2024 10.53 10.56 10.30 10.36 23,855 -0.11(-1.02%)
Apr 08, 2024 10.57 10.64 10.45 10.47 8,374 -0.09(-0.81%)
Apr 05, 2024 10.53 10.69 10.32 10.55 10,940 +0.26(+2.50%)
Apr 04, 2024 10.47 10.47 10.17 10.29 7,496 -0.09(-0.87%)
Apr 03, 2024 10.27 10.49 10.23 10.38 6,199 +0.27(+2.64%)
Apr 02, 2024 10.35 10.59 10.11 10.12 25,688 -0.20(-1.97%)
Apr 01, 2024 10.78 10.94 10.32 10.32 23,569 -0.38(-3.53%)
Mar 28, 2024 10.36 10.84 10.35 10.70 37,669 +0.39(+3.75%)
Mar 27, 2024 10.10 10.41 10.06 10.31 13,783 +0.30(+3.00%)
Mar 26, 2024 10.01 10.06 9.876 10.01 16,188 +0.01(+0.10%)
Mar 25, 2024 9.895 10.16 9.876 10.00 12,392 +0.12(+1.17%)
Mar 22, 2024 10.06 10.13 9.876 9.886 13,366 -0.16(-1.64%)
Mar 21, 2024 10.24 10.38 10.05 10.05 18,442 -0.19(-1.89%)
Mar 20, 2024 10.29 10.29 10.17 10.24 8,823 +0.06(+0.57%)
Mar 19, 2024 10.16 10.40 10.16 10.19 30,234 +0.08(+0.77%)
Mar 18, 2024 10.35 10.49 10.06 10.11 41,282 -0.11(-1.04%)
Mar 15, 2024 9.982 10.39 9.982 10.21 80,156 +0.35(+3.53%)
Mar 14, 2024 9.885 10.18 9.866 9.866 57,328 -0.14(-1.40%)
Mar 13, 2024 10.05 10.15 10.01 10.01 36,024 +0.05(+0.47%)
Mar 12, 2024 10.11 10.18 9.941 9.960 33,299 -0.22(-2.11%)
Mar 11, 2024 10.06 10.18 9.988 10.18 20,237 +0.17(+1.68%)
Mar 08, 2024 10.11 10.15 9.960 10.01 10,201 -0.18(-1.74%)
Mar 07, 2024 10.01 10.18 10.01 10.18 22,259 +0.13(+1.30%)
Mar 06, 2024 10.09 10.22 9.876 10.05 15,306 +0.07(+0.65%)
Mar 05, 2024 10.15 10.23 9.974 9.988 11,475 -0.13(-1.29%)
Mar 04, 2024 9.913 10.20 9.913 10.12 15,374 +0.11(+1.12%)
Mar 01, 2024 9.913 10.05 9.913 10.01 15,453 +0.09(+0.94%)
Feb 29, 2024 10.04 10.05 9.789 9.913 15,671 -0.06(-0.56%)
Feb 28, 2024 9.894 10.05 9.857 9.969 16,164 +0.09(+0.95%)
Feb 27, 2024 10.00 10.06 9.810 9.876 20,264 -0.09(-0.89%)
Feb 26, 2024 9.932 10.23 9.904 9.964 8,446 +0.03(+0.32%)
Feb 23, 2024 10.03 10.05 9.908 9.932 3,103 +0.04(+0.41%)
Feb 22, 2024 9.866 10.19 9.735 9.891 32,521 +0.06(+0.63%)
Feb 21, 2024 9.922 10.04 9.689 9.829 18,706 -0.22(-2.14%)
Feb 20, 2024 9.707 10.04 9.707 10.04 21,769 -0.01(-0.09%)
Feb 16, 2024 9.997 10.20 9.997 10.05 14,882 +0.06(+0.59%)
Feb 15, 2024 9.773 10.01 9.773 9.994 6,128 +0.09(+0.91%)
Feb 14, 2024 9.735 10.18 9.735 9.904 11,394 +0.18(+1.83%)
Feb 13, 2024 9.642 10.15 9.642 9.726 10,966 -0.15(-1.52%)
Feb 12, 2024 10.08 10.24 9.876 9.876 26,577 -0.15(-1.49%)
Feb 09, 2024 9.604 10.06 9.604 10.03 13,892 +0.43(+4.48%)
Feb 08, 2024 9.576 10.02 9.492 9.595 26,160 -0.08(-0.82%)
Feb 07, 2024 9.717 9.899 9.670 9.675 22,920 -0.24(-2.41%)
Feb 06, 2024 9.838 9.950 9.614 9.913 15,839 -0.03(-0.28%)
Feb 05, 2024 10.19 10.24 9.848 9.941 21,797 -0.20(-1.94%)
Feb 02, 2024 10.14 10.19 10.12 10.14 8,239 -0.01(-0.09%)
Feb 01, 2024 10.15 10.24 10.14 10.15 17,432 +0.11(+1.12%)
Jan 31, 2024 10.11 10.29 10.03 10.03 15,815 -0.03(-0.28%)
Jan 30, 2024 10.08 10.24 10.05 10.06 15,988 -0.10(-1.01%)
Jan 29, 2024 10.23 10.38 10.11 10.17 12,014 -0.11(-1.09%)
Jan 26, 2024 10.26 10.28 10.19 10.28 6,887 +0.06(+0.63%)
Jan 25, 2024 10.16 10.23 10.16 10.21 5,239 +0.07(+0.66%)
Jan 24, 2024 10.15 10.29 10.15 10.15 11,724 -0.03(-0.28%)
Jan 23, 2024 10.20 10.22 10.08 10.18 17,771 -0.05(-0.50%)
Jan 22, 2024 10.17 10.28 10.01 10.23 15,032 +0.14(+1.34%)
Jan 19, 2024 10.20 10.20 10.01 10.09 8,693 -0.08(-0.83%)
Jan 18, 2024 10.10 10.23 10.02 10.18 16,617 -0.02(-0.20%)
Jan 17, 2024 10.13 10.38 10.10 10.20 23,479 +0.05(+0.48%)
Jan 16, 2024 10.37 10.37 10.10 10.15 13,987 -0.10(-1.00%)
Jan 12, 2024 10.25 10.38 10.10 10.25 20,893 +0.10(+1.01%)
Jan 11, 2024 10.14 10.31 10.14 10.15 17,029 -0.08(-0.82%)
Jan 10, 2024 10.29 10.41 10.21 10.23 6,532 -0.12(-1.17%)
Jan 09, 2024 10.24 10.35 10.12 10.35 8,514 -0.03(-0.27%)
Jan 08, 2024 10.29 10.42 10.21 10.38 26,440 +0.09(+0.91%)
Jan 05, 2024 10.12 10.29 10.10 10.29 31,603 +0.00(+0.00%)
Jan 04, 2024 9.932 10.52 9.876 10.29 37,444 +0.33(+3.29%)
Jan 03, 2024 10.20 10.38 9.960 9.960 17,695 -0.37(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.