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

Great Elm Capital Corp (NQ: GECC )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 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 (%)
Aug 31, 2022 8.448 8.463 8.406 8.428 25,235 -0.05(-0.58%)
Aug 30, 2022 8.562 8.562 8.473 8.477 31,323 -0.10(-1.12%)
Aug 29, 2022 8.569 8.625 8.548 8.573 12,872 -0.00(-0.04%)
Aug 26, 2022 8.632 8.632 8.562 8.576 12,517 -0.01(-0.17%)
Aug 25, 2022 8.632 8.661 8.590 8.590 29,148 +0.00(+0.00%)
Aug 24, 2022 8.661 8.661 8.576 8.590 8,974 +0.02(+0.25%)
Aug 23, 2022 8.647 8.668 8.512 8.569 6,392 -0.06(-0.66%)
Aug 22, 2022 8.505 8.654 8.505 8.625 40,956 +0.03(+0.33%)
Aug 19, 2022 8.533 8.597 8.533 8.597 11,591 +0.05(+0.58%)
Aug 18, 2022 8.579 8.596 8.540 8.548 8,561 -0.01(-0.08%)
Aug 17, 2022 8.583 8.597 8.555 8.555 13,643 +0.01(+0.08%)
Aug 16, 2022 8.548 8.590 8.540 8.548 6,321 -0.01(-0.13%)
Aug 15, 2022 8.562 8.597 8.548 8.558 11,680 -0.01(-0.12%)
Aug 12, 2022 8.562 8.668 8.533 8.569 42,751 -0.03(-0.33%)
Aug 11, 2022 8.625 8.668 8.597 8.597 15,069 -0.03(-0.33%)
Aug 10, 2022 8.625 8.668 8.625 8.625 11,807 +0.06(+0.74%)
Aug 09, 2022 8.668 8.668 8.561 8.562 20,409 -0.11(-1.22%)
Aug 08, 2022 8.569 8.706 8.544 8.668 23,751 +0.01(+0.15%)
Aug 05, 2022 8.682 8.701 8.597 8.655 10,766 -0.02(-0.26%)
Aug 04, 2022 8.915 8.915 8.677 8.677 13,154 -0.11(-1.26%)
Aug 03, 2022 8.774 8.894 8.774 8.788 13,362 +0.03(+0.32%)
Aug 02, 2022 8.805 8.805 8.760 8.760 5,640 +0.00(+0.00%)
Aug 01, 2022 8.838 8.838 8.739 8.760 27,594 -0.05(-0.56%)
Jul 29, 2022 8.806 8.819 8.774 8.809 9,391 +0.05(+0.56%)
Jul 28, 2022 8.813 8.813 8.753 8.761 6,485 -0.01(-0.15%)
Jul 27, 2022 8.845 8.880 8.774 8.774 13,804 -0.07(-0.80%)
Jul 26, 2022 8.774 8.845 8.739 8.845 5,272 +0.07(+0.81%)
Jul 25, 2022 8.845 8.845 8.774 8.774 4,923 -0.07(-0.80%)
Jul 22, 2022 8.816 8.845 8.792 8.845 6,108 +0.02(+0.20%)
Jul 21, 2022 8.809 8.845 8.809 8.827 2,866 +0.06(+0.65%)
Jul 20, 2022 8.746 8.838 8.746 8.770 4,088 -0.00(-0.04%)
Jul 19, 2022 8.717 8.809 8.715 8.774 8,240 -0.01(-0.08%)
Jul 18, 2022 8.689 8.838 8.675 8.781 6,946 +0.09(+1.02%)
Jul 15, 2022 8.712 8.739 8.692 8.692 4,850 +0.01(+0.12%)
Jul 14, 2022 8.675 8.756 8.668 8.682 9,413 -0.02(-0.24%)
Jul 13, 2022 8.838 8.845 8.703 8.703 8,807 -0.10(-1.13%)
Jul 12, 2022 8.788 8.845 8.732 8.802 7,091 -0.04(-0.48%)
Jul 11, 2022 8.785 8.845 8.785 8.845 6,086 +0.01(+0.16%)
Jul 08, 2022 8.817 8.874 8.816 8.831 6,174 -0.01(-0.16%)
Jul 07, 2022 8.739 8.845 8.739 8.845 5,675 +0.00(+0.00%)
Jul 06, 2022 8.781 8.960 8.732 8.845 14,313 -0.03(-0.32%)
Jul 05, 2022 8.802 9.022 8.732 8.873 15,818 -0.11(-1.26%)
Jul 01, 2022 9.545 10.26 8.845 8.986 14,026 +0.14(+1.60%)
Jun 30, 2022 9.050 9.057 8.795 8.845 20,979 -0.15(-1.65%)
Jun 29, 2022 9.022 9.022 8.795 8.993 2,409 -0.03(-0.31%)
Jun 28, 2022 8.859 9.022 8.793 9.022 27,602 +0.13(+1.51%)
Jun 27, 2022 8.753 8.915 8.753 8.887 60,312 +0.04(+0.48%)
Jun 24, 2022 8.824 8.873 8.742 8.845 25,666 +0.01(+0.08%)
Jun 23, 2022 8.562 8.853 8.555 8.838 85,083 +0.13(+1.54%)
Jun 22, 2022 8.703 8.767 8.498 8.703 64,281 -0.19(-2.15%)
Jun 21, 2022 8.737 8.908 8.621 8.894 124,457 +0.27(+3.17%)
Jun 17, 2022 8.505 8.676 8.502 8.621 28,456 +0.13(+1.57%)
Jun 16, 2022 8.607 8.607 8.430 8.488 118,407 -0.16(-1.86%)
Jun 15, 2022 8.601 8.648 8.471 8.648 37,953 +0.05(+0.64%)
Jun 14, 2022 8.471 8.594 8.430 8.594 25,949 +0.15(+1.78%)
Jun 13, 2022 8.498 8.566 8.402 8.443 32,366 -0.05(-0.56%)
Jun 10, 2022 8.560 8.607 8.491 8.491 31,285 -0.11(-1.27%)
Jun 09, 2022 8.512 8.601 8.512 8.601 14,845 +0.07(+0.80%)
Jun 08, 2022 8.573 8.579 8.492 8.532 53,741 +0.00(+0.00%)
Jun 07, 2022 8.539 8.553 8.489 8.532 99,290 +0.00(+0.00%)
Jun 06, 2022 8.573 8.635 8.519 8.532 128,392 +0.00(+0.00%)
Jun 03, 2022 8.587 8.600 8.532 8.532 95,203 +0.00(+0.00%)
Jun 02, 2022 8.566 8.587 8.519 8.532 83,792 +0.01(+0.08%)
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.