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

Great Elm Capital Corp (NQ: GECC )

10.19 -0.51 (-4.73%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 14, 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 29, 2023 9.697 9.752 9.580 9.630 22,011 -0.00(-0.05%)
Dec 28, 2023 9.634 9.797 9.507 9.634 11,085 -0.02(-0.19%)
Dec 27, 2023 9.634 9.858 9.312 9.652 30,345 +0.01(+0.06%)
Dec 26, 2023 9.625 9.723 9.563 9.646 8,586 +0.07(+0.78%)
Dec 22, 2023 9.840 10.05 9.511 9.572 23,545 -0.15(-1.53%)
Dec 21, 2023 9.670 9.760 9.523 9.720 18,352 +0.07(+0.70%)
Dec 20, 2023 9.589 9.652 9.516 9.652 21,404 +0.04(+0.37%)
Dec 19, 2023 9.509 9.675 9.509 9.616 9,539 +0.11(+1.13%)
Dec 18, 2023 9.410 9.625 9.401 9.509 8,373 +0.16(+1.73%)
Dec 15, 2023 9.634 9.634 9.330 9.347 7,550 -0.30(-3.07%)
Dec 14, 2023 9.527 9.805 9.240 9.643 29,005 +0.12(+1.22%)
Dec 13, 2023 9.362 10.26 9.258 9.527 75,306 +0.23(+2.42%)
Dec 12, 2023 9.318 9.379 9.301 9.301 34,045 -0.08(-0.83%)
Dec 11, 2023 9.336 9.470 9.336 9.379 44,912 +0.10(+1.03%)
Dec 08, 2023 9.371 9.371 9.262 9.284 34,763 -0.01(-0.09%)
Dec 07, 2023 9.083 9.392 9.067 9.292 38,558 +0.23(+2.49%)
Dec 06, 2023 9.006 9.067 8.937 9.067 24,430 +0.18(+2.05%)
Dec 05, 2023 8.893 9.018 8.876 8.885 22,712 -0.02(-0.20%)
Dec 04, 2023 8.841 8.924 8.807 8.902 25,648 +0.06(+0.69%)
Dec 01, 2023 8.642 8.850 8.642 8.841 33,389 -0.01(-0.10%)
Nov 30, 2023 8.798 8.850 8.720 8.850 10,778 +0.09(+0.99%)
Nov 29, 2023 8.685 8.841 8.607 8.763 13,227 +0.16(+1.81%)
Nov 28, 2023 8.841 8.841 8.607 8.607 22,398 -0.23(-2.55%)
Nov 27, 2023 8.850 8.850 8.763 8.833 10,278 +0.01(+0.10%)
Nov 24, 2023 8.833 8.833 8.781 8.824 3,344 +0.06(+0.69%)
Nov 22, 2023 8.763 8.840 8.711 8.763 11,017 +0.04(+0.50%)
Nov 21, 2023 8.781 8.800 8.676 8.720 6,632 +0.00(+0.00%)
Nov 20, 2023 8.659 8.841 8.659 8.720 13,989 -0.09(-0.99%)
Nov 17, 2023 8.685 8.833 8.685 8.807 40,657 +0.09(+0.99%)
Nov 16, 2023 8.598 8.761 8.555 8.720 12,644 -0.02(-0.20%)
Nov 15, 2023 8.720 8.783 8.642 8.737 18,478 +0.17(+2.03%)
Nov 14, 2023 8.538 8.694 8.442 8.564 44,806 +0.07(+0.82%)
Nov 13, 2023 8.433 8.503 8.233 8.494 9,680 +0.08(+0.93%)
Nov 10, 2023 8.407 8.503 8.312 8.416 10,865 +0.02(+0.21%)
Nov 09, 2023 8.295 8.460 8.225 8.399 13,958 +0.10(+1.26%)
Nov 08, 2023 8.347 8.459 8.286 8.295 5,929 -0.10(-1.24%)
Nov 07, 2023 8.219 8.460 8.100 8.399 9,472 +0.28(+3.42%)
Nov 06, 2023 8.442 8.442 7.982 8.121 29,724 -0.20(-2.40%)
Nov 03, 2023 7.982 8.375 7.982 8.321 26,378 +0.37(+4.69%)
Nov 02, 2023 7.800 8.004 7.661 7.948 24,166 +0.24(+3.15%)
Nov 01, 2023 7.583 7.705 7.540 7.705 8,929 +0.18(+2.42%)
Oct 31, 2023 7.288 7.540 7.271 7.522 17,702 +0.14(+1.90%)
Oct 30, 2023 7.496 7.499 7.306 7.382 24,051 -0.13(-1.76%)
Oct 27, 2023 7.340 7.546 7.332 7.514 11,229 +0.05(+0.70%)
Oct 26, 2023 7.384 7.540 7.375 7.462 22,716 -0.01(-0.12%)
Oct 25, 2023 7.514 7.566 7.332 7.470 15,930 +0.07(+0.94%)
Oct 24, 2023 7.644 7.861 7.375 7.401 36,010 -0.27(-3.51%)
Oct 23, 2023 8.043 8.113 7.644 7.670 24,050 -0.49(-6.06%)
Oct 20, 2023 8.217 8.303 8.034 8.165 8,042 -0.16(-1.88%)
Oct 19, 2023 8.243 8.399 8.243 8.321 8,540 +0.10(+1.27%)
Oct 18, 2023 8.312 8.399 8.199 8.217 11,140 -0.13(-1.60%)
Oct 17, 2023 8.355 8.633 8.347 8.351 15,524 +0.06(+0.78%)
Oct 16, 2023 8.416 8.460 8.234 8.286 8,888 -0.13(-1.55%)
Oct 13, 2023 8.269 8.416 8.112 8.416 23,329 +0.29(+3.52%)
Oct 12, 2023 8.112 8.416 8.112 8.130 15,840 -0.10(-1.26%)
Oct 11, 2023 8.104 8.373 8.104 8.234 7,635 +0.03(+0.42%)
Oct 10, 2023 8.373 8.460 8.199 8.199 13,480 -0.27(-3.18%)
Oct 09, 2023 8.390 8.468 8.095 8.468 14,856 +0.34(+4.22%)
Oct 06, 2023 7.809 8.494 7.809 8.125 16,011 +0.47(+6.18%)
Oct 05, 2023 7.783 7.974 7.609 7.653 54,613 -0.17(-2.22%)
Oct 04, 2023 7.991 8.060 7.826 7.826 17,546 -0.14(-1.74%)
Oct 03, 2023 8.234 8.234 8.000 7.965 13,532 -0.29(-3.57%)
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.