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

Great Elm Capital Corp (NQ: GECC )

10.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 6.847 6.847 6.008 6.385 121,939 -0.08(-1.25%)
Dec 29, 2022 6.239 6.778 6.239 6.466 35,614 +0.17(+2.75%)
Dec 28, 2022 6.354 6.524 6.247 6.293 39,493 -0.04(-0.67%)
Dec 27, 2022 6.462 6.470 6.256 6.335 29,676 -0.07(-1.02%)
Dec 23, 2022 6.385 6.532 6.332 6.401 21,259 +0.00(+0.00%)
Dec 22, 2022 6.516 6.677 6.401 6.401 16,254 -0.19(-2.88%)
Dec 21, 2022 6.547 6.718 6.547 6.590 19,464 -0.00(-0.05%)
Dec 20, 2022 6.547 6.732 6.547 6.593 7,656 -0.02(-0.35%)
Dec 19, 2022 6.593 6.700 6.571 6.616 23,709 +0.02(+0.35%)
Dec 16, 2022 6.678 7.086 6.585 6.593 254,057 -0.08(-1.27%)
Dec 15, 2022 6.655 6.724 6.585 6.678 31,185 +0.01(+0.12%)
Dec 14, 2022 7.032 7.308 6.670 6.670 138,949 -0.49(-6.88%)
Dec 13, 2022 7.347 7.420 7.097 7.163 129,952 -0.18(-2.50%)
Dec 12, 2022 7.090 7.479 7.090 7.347 358,390 +0.00(+0.00%)
Dec 09, 2022 7.332 7.365 7.321 7.347 39,993 +0.01(+0.13%)
Dec 08, 2022 7.317 7.420 7.317 7.337 23,969 -0.01(-0.13%)
Dec 07, 2022 7.406 7.413 7.347 7.347 12,447 +0.01(+0.16%)
Dec 06, 2022 7.339 7.413 7.316 7.335 17,494 +0.05(+0.75%)
Dec 05, 2022 7.347 7.420 7.260 7.281 24,015 +0.02(+0.30%)
Dec 02, 2022 7.339 7.420 7.259 7.259 13,823 -0.09(-1.20%)
Dec 01, 2022 7.442 7.442 7.347 7.347 16,241 -0.01(-0.10%)
Nov 30, 2022 7.530 7.530 7.339 7.354 25,679 -0.18(-2.34%)
Nov 29, 2022 7.530 7.530 7.338 7.530 9,988 +0.18(+2.50%)
Nov 28, 2022 7.428 7.516 7.273 7.347 22,302 -0.08(-1.14%)
Nov 25, 2022 7.508 7.530 7.406 7.431 12,278 -0.08(-1.01%)
Nov 23, 2022 7.530 7.530 7.494 7.507 7,298 -0.02(-0.21%)
Nov 22, 2022 7.523 7.530 7.414 7.523 10,348 +0.06(+0.77%)
Nov 21, 2022 7.501 7.530 7.435 7.465 17,166 -0.05(-0.67%)
Nov 18, 2022 7.519 7.530 7.512 7.516 11,200 +0.02(+0.31%)
Nov 17, 2022 7.384 7.549 7.384 7.492 8,850 +0.04(+0.47%)
Nov 16, 2022 7.402 7.457 7.387 7.457 29,476 +0.07(+1.00%)
Nov 15, 2022 7.303 7.384 7.259 7.384 8,240 +0.14(+1.93%)
Nov 14, 2022 7.112 7.273 7.112 7.244 8,181 +0.04(+0.61%)
Nov 11, 2022 7.163 7.310 7.053 7.200 8,949 +0.07(+1.03%)
Nov 10, 2022 7.295 7.295 6.957 7.126 9,608 +0.19(+2.75%)
Nov 09, 2022 6.957 6.957 6.855 6.935 10,370 +0.11(+1.61%)
Nov 08, 2022 7.148 7.214 6.825 6.825 12,815 -0.15(-2.21%)
Nov 07, 2022 6.994 7.267 6.833 6.979 14,204 +0.07(+1.06%)
Nov 04, 2022 7.457 7.721 6.818 6.906 28,920 -0.45(-6.09%)
Nov 03, 2022 6.932 7.457 6.932 7.354 18,636 +0.02(+0.30%)
Nov 02, 2022 7.464 7.464 7.281 7.332 4,611 -0.13(-1.77%)
Nov 01, 2022 7.347 7.472 7.112 7.464 17,395 +0.13(+1.80%)
Oct 31, 2022 7.347 7.347 7.163 7.332 5,283 +0.02(+0.30%)
Oct 28, 2022 7.251 7.347 7.031 7.310 13,478 -0.04(-0.60%)
Oct 27, 2022 7.229 7.358 7.008 7.354 10,280 -0.03(-0.40%)
Oct 26, 2022 7.062 7.413 7.062 7.384 20,315 +0.46(+6.69%)
Oct 25, 2022 6.877 6.972 6.877 6.920 24,118 -0.02(-0.32%)
Oct 24, 2022 6.862 6.979 6.862 6.943 5,724 +0.00(+0.00%)
Oct 21, 2022 6.862 7.053 6.855 6.943 4,557 +0.08(+1.18%)
Oct 20, 2022 6.979 6.979 6.855 6.862 4,943 -0.12(-1.68%)
Oct 19, 2022 7.031 7.031 6.943 6.979 1,137 -0.24(-3.26%)
Oct 18, 2022 7.053 7.215 6.869 7.215 11,505 +0.12(+1.76%)
Oct 17, 2022 7.009 7.126 7.009 7.090 4,050 +0.09(+1.33%)
Oct 14, 2022 6.979 7.066 6.979 6.996 2,364 +0.02(+0.35%)
Oct 13, 2022 6.840 7.119 6.843 6.972 13,292 -0.12(-1.66%)
Oct 12, 2022 7.229 7.229 6.983 7.090 11,083 +0.03(+0.43%)
Oct 11, 2022 7.112 7.185 7.060 7.060 5,456 -0.04(-0.53%)
Oct 10, 2022 7.325 7.325 7.097 7.097 3,299 -0.08(-1.13%)
Oct 07, 2022 7.457 7.457 7.097 7.178 4,422 -0.38(-5.05%)
Oct 06, 2022 7.560 7.560 7.207 7.560 11,685 +0.09(+1.18%)
Oct 05, 2022 7.259 7.472 7.146 7.472 4,799 +0.21(+2.94%)
Oct 04, 2022 7.038 7.677 7.009 7.259 58,526 +0.21(+2.92%)
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.