Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.01 +0.04 (+0.40%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.321 7.321 6.903 7.142 155,845 -0.20(-2.71%)
Nov 27, 2020 7.381 7.401 7.247 7.341 133,102 +0.12(+1.62%)
Nov 25, 2020 7.301 7.307 7.071 7.224 232,386 -0.04(-0.53%)
Nov 24, 2020 7.282 7.377 7.128 7.262 227,553 +0.11(+1.61%)
Nov 23, 2020 6.726 7.167 6.707 7.147 291,276 +0.46(+6.88%)
Nov 20, 2020 6.611 6.707 6.515 6.688 122,794 +0.13(+2.05%)
Nov 19, 2020 6.285 6.573 6.253 6.553 172,934 +0.29(+4.59%)
Nov 18, 2020 6.304 6.400 6.229 6.266 185,257 +0.04(+0.62%)
Nov 17, 2020 5.998 6.285 5.902 6.228 164,427 +0.25(+4.17%)
Nov 16, 2020 5.864 6.132 5.787 5.979 200,473 +0.17(+2.97%)
Nov 13, 2020 5.691 5.979 5.634 5.806 214,121 +0.13(+2.36%)
Nov 12, 2020 5.614 5.749 5.538 5.672 128,271 +0.11(+2.07%)
Nov 11, 2020 5.500 5.595 5.385 5.557 111,691 +0.08(+1.40%)
Nov 10, 2020 5.174 5.538 5.155 5.480 155,675 +0.31(+5.93%)
Nov 09, 2020 5.310 5.404 5.091 5.174 229,305 +0.19(+3.85%)
Nov 06, 2020 4.944 5.040 4.886 4.982 82,193 +0.06(+1.17%)
Nov 05, 2020 4.886 4.963 4.829 4.925 81,798 +0.11(+2.39%)
Nov 04, 2020 4.829 4.963 4.791 4.810 121,886 -0.10(-1.95%)
Nov 03, 2020 5.135 5.135 4.905 4.905 81,163 -0.11(-2.29%)
Nov 02, 2020 5.135 5.168 4.848 5.020 76,683 -0.02(-0.38%)
Oct 30, 2020 5.289 5.303 4.925 5.040 126,395 +0.04(+0.77%)
Oct 29, 2020 5.461 5.461 4.886 5.001 227,119 -0.52(-9.47%)
Oct 28, 2020 5.544 5.562 5.393 5.525 117,943 -0.04(-0.68%)
Oct 27, 2020 5.657 5.657 5.544 5.562 91,307 -0.04(-0.67%)
Oct 26, 2020 5.657 5.657 5.562 5.600 119,258 -0.04(-0.67%)
Oct 23, 2020 5.619 5.713 5.581 5.638 110,417 +0.06(+1.01%)
Oct 22, 2020 5.544 5.638 5.525 5.581 96,426 +0.02(+0.34%)
Oct 21, 2020 5.638 5.676 5.525 5.562 79,338 -0.08(-1.34%)
Oct 20, 2020 5.713 5.713 5.581 5.638 82,145 -0.04(-0.66%)
Oct 19, 2020 5.657 5.732 5.581 5.676 133,536 +0.08(+1.35%)
Oct 16, 2020 5.657 5.732 5.581 5.600 93,711 -0.06(-1.00%)
Oct 15, 2020 5.657 5.732 5.562 5.657 99,766 +0.04(+0.67%)
Oct 14, 2020 5.581 5.770 5.581 5.619 74,691 +0.00(+0.00%)
Oct 13, 2020 5.694 5.751 5.619 5.619 62,369 -0.04(-0.67%)
Oct 12, 2020 5.751 5.789 5.619 5.657 99,870 +0.00(+0.00%)
Oct 09, 2020 5.676 5.770 5.562 5.657 166,951 +0.08(+1.35%)
Oct 08, 2020 5.770 5.770 5.581 5.581 167,603 -0.06(-1.00%)
Oct 07, 2020 5.562 5.845 5.562 5.638 156,677 +0.08(+1.36%)
Oct 06, 2020 5.864 5.864 5.487 5.562 213,168 -0.19(-3.28%)
Oct 05, 2020 5.713 5.864 5.713 5.751 63,095 +0.04(+0.66%)
Oct 02, 2020 5.676 5.883 5.657 5.713 149,503 -0.38(-6.19%)
Oct 01, 2020 6.260 6.336 5.864 6.090 92,875 -0.28(-4.44%)
Sep 30, 2020 6.430 6.505 6.336 6.373 29,379 +0.04(+0.60%)
Sep 29, 2020 6.505 6.675 6.317 6.336 110,214 -0.29(-4.36%)
Sep 28, 2020 6.420 6.643 6.345 6.624 156,670 +0.24(+3.79%)
Sep 25, 2020 6.457 6.513 6.196 6.382 110,867 -0.04(-0.58%)
Sep 24, 2020 6.494 6.494 6.141 6.420 77,315 +0.02(+0.29%)
Sep 23, 2020 6.587 6.699 6.252 6.401 89,912 -0.06(-0.86%)
Sep 22, 2020 6.680 6.792 6.327 6.457 136,707 -0.26(-3.88%)
Sep 21, 2020 6.829 6.978 6.513 6.717 109,291 +0.20(+3.14%)
Sep 18, 2020 6.401 6.550 6.308 6.513 77,978 +0.26(+4.17%)
Sep 17, 2020 6.066 6.420 6.066 6.252 70,155 +0.19(+3.07%)
Sep 16, 2020 6.196 6.289 6.066 6.066 59,740 -0.02(-0.31%)
Sep 15, 2020 6.103 6.455 6.048 6.085 74,706 -0.06(-0.91%)
Sep 14, 2020 6.327 6.364 5.936 6.141 158,648 -0.22(-3.51%)
Sep 11, 2020 7.015 7.015 6.159 6.364 128,011 -0.56(-8.06%)
Sep 10, 2020 7.499 7.536 6.829 6.922 134,811 -0.54(-7.23%)
Sep 09, 2020 7.648 7.852 7.443 7.462 39,732 -0.17(-2.20%)
Sep 08, 2020 7.778 7.797 7.294 7.629 80,716 -0.17(-2.15%)
Sep 04, 2020 7.983 8.131 7.614 7.797 56,266 -0.04(-0.47%)
Sep 03, 2020 8.336 8.336 7.666 7.834 171,609 -1.19(-13.20%)
Sep 02, 2020 9.229 9.285 8.560 9.025 258,547 -0.17(-1.82%)
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.