Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.385 6.546 6.244 6.365 86,386 -0.04(-0.63%)
Jan 28, 2021 6.385 6.506 6.244 6.405 76,889 +0.02(+0.32%)
Jan 27, 2021 6.586 6.647 6.365 6.385 99,221 -0.24(-3.65%)
Jan 26, 2021 6.667 6.748 6.526 6.627 61,376 +0.02(+0.30%)
Jan 25, 2021 6.204 6.647 6.204 6.607 167,323 +0.08(+1.23%)
Jan 22, 2021 6.506 6.526 6.244 6.526 195,362 +0.02(+0.31%)
Jan 21, 2021 6.768 6.788 6.445 6.506 161,397 -0.36(-5.28%)
Jan 20, 2021 7.050 7.050 6.586 6.868 171,692 -0.10(-1.45%)
Jan 19, 2021 7.070 7.150 6.868 6.969 236,149 -0.08(-1.14%)
Jan 15, 2021 7.070 7.150 6.969 7.050 50,441 -0.06(-0.85%)
Jan 14, 2021 7.130 7.130 6.989 7.110 60,008 +0.02(+0.28%)
Jan 13, 2021 7.150 7.231 6.989 7.090 130,856 -0.08(-1.12%)
Jan 12, 2021 7.130 7.251 7.070 7.171 74,247 +0.00(+0.00%)
Jan 11, 2021 7.231 7.251 7.110 7.171 85,694 -0.02(-0.28%)
Jan 08, 2021 7.392 7.440 7.171 7.191 76,705 -0.26(-3.51%)
Jan 07, 2021 7.372 7.453 7.271 7.453 62,876 +0.14(+1.93%)
Jan 06, 2021 7.271 7.453 7.251 7.312 74,886 +0.12(+1.68%)
Jan 05, 2021 6.909 7.332 6.748 7.191 139,108 +0.20(+2.88%)
Jan 04, 2021 7.271 7.332 6.949 6.989 139,441 -0.26(-3.61%)
Dec 31, 2020 7.251 7.251 7.251 114,677 -0.18(-2.44%)
Dec 30, 2020 7.614 7.674 7.271 7.432 114,677 -0.12(-1.65%)
Dec 29, 2020 7.597 7.756 7.458 7.557 129,346 +0.04(+0.53%)
Dec 28, 2020 7.557 7.816 7.518 7.518 187,938 -0.02(-0.26%)
Dec 24, 2020 7.597 7.657 7.418 7.537 73,965 -0.06(-0.79%)
Dec 23, 2020 7.617 7.677 7.358 7.597 123,313 +0.02(+0.26%)
Dec 22, 2020 7.836 7.915 7.557 7.577 120,666 -0.14(-1.80%)
Dec 21, 2020 7.816 7.915 7.657 7.716 169,162 -0.32(-3.96%)
Dec 18, 2020 8.074 8.094 7.955 8.035 52,997 -0.04(-0.49%)
Dec 17, 2020 8.114 8.114 7.955 8.074 67,703 +0.00(+0.00%)
Dec 16, 2020 8.074 8.114 7.915 8.074 64,252 +0.00(+0.00%)
Dec 15, 2020 8.094 8.094 7.875 8.074 69,093 +0.04(+0.49%)
Dec 14, 2020 7.975 8.154 7.776 8.035 205,766 +0.14(+1.76%)
Dec 11, 2020 7.856 8.194 7.836 7.895 238,440 +0.06(+0.76%)
Dec 10, 2020 7.716 7.955 7.537 7.836 102,844 -0.10(-1.25%)
Dec 09, 2020 7.756 8.114 7.756 7.935 183,089 +0.22(+2.84%)
Dec 08, 2020 7.597 7.716 7.478 7.716 81,974 +0.08(+1.04%)
Dec 07, 2020 7.478 7.637 7.358 7.637 89,560 +0.16(+2.13%)
Dec 04, 2020 7.518 7.637 7.438 7.478 151,853 -0.04(-0.53%)
Dec 03, 2020 7.299 7.537 7.299 7.518 148,502 +0.24(+3.28%)
Dec 02, 2020 7.179 7.299 7.100 7.279 306,392 +0.08(+1.10%)
Dec 01, 2020 7.179 7.239 7.060 7.199 115,821 +0.06(+0.84%)
Nov 30, 2020 7.319 7.319 6.901 7.140 155,898 -0.20(-2.71%)
Nov 27, 2020 7.378 7.398 7.244 7.339 133,148 +0.12(+1.62%)
Nov 25, 2020 7.298 7.305 7.068 7.222 232,465 -0.04(-0.53%)
Nov 24, 2020 7.279 7.375 7.126 7.260 227,630 +0.11(+1.61%)
Nov 23, 2020 6.724 7.164 6.704 7.145 291,375 +0.46(+6.88%)
Nov 20, 2020 6.609 6.704 6.513 6.685 122,836 +0.13(+2.05%)
Nov 19, 2020 6.283 6.570 6.250 6.551 172,993 +0.29(+4.59%)
Nov 18, 2020 6.302 6.398 6.226 6.264 185,320 +0.04(+0.62%)
Nov 17, 2020 5.996 6.283 5.900 6.226 164,483 +0.25(+4.17%)
Nov 16, 2020 5.862 6.130 5.785 5.977 200,541 +0.17(+2.97%)
Nov 13, 2020 5.689 5.977 5.632 5.804 214,194 +0.13(+2.36%)
Nov 12, 2020 5.613 5.747 5.536 5.670 128,315 +0.11(+2.07%)
Nov 11, 2020 5.498 5.593 5.383 5.555 111,729 +0.08(+1.40%)
Nov 10, 2020 5.172 5.536 5.153 5.478 155,728 +0.31(+5.93%)
Nov 09, 2020 5.308 5.402 5.089 5.172 229,383 +0.19(+3.85%)
Nov 06, 2020 4.942 5.038 4.885 4.980 82,221 +0.06(+1.17%)
Nov 05, 2020 4.885 4.961 4.827 4.923 81,826 +0.11(+2.39%)
Nov 04, 2020 4.827 4.961 4.789 4.808 121,927 -0.10(-1.95%)
Nov 03, 2020 5.134 5.134 4.904 4.904 81,190 -0.11(-2.29%)
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.