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

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
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 (%)
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%)
Nov 02, 2020 5.134 5.166 4.846 5.019 76,710 -0.02(-0.38%)
Oct 30, 2020 5.287 5.301 4.923 5.038 126,438 +0.04(+0.77%)
Oct 29, 2020 5.459 5.459 4.885 5.000 227,196 -0.52(-9.47%)
Oct 28, 2020 5.542 5.561 5.391 5.523 117,983 -0.04(-0.68%)
Oct 27, 2020 5.655 5.655 5.542 5.561 91,338 -0.04(-0.67%)
Oct 26, 2020 5.655 5.655 5.561 5.598 119,299 -0.04(-0.67%)
Oct 23, 2020 5.617 5.711 5.579 5.636 110,454 +0.06(+1.01%)
Oct 22, 2020 5.542 5.636 5.523 5.579 96,459 +0.02(+0.34%)
Oct 21, 2020 5.636 5.674 5.523 5.561 79,365 -0.08(-1.34%)
Oct 20, 2020 5.711 5.711 5.579 5.636 82,173 -0.04(-0.66%)
Oct 19, 2020 5.655 5.730 5.579 5.674 133,582 +0.08(+1.35%)
Oct 16, 2020 5.655 5.730 5.580 5.598 93,743 -0.06(-1.00%)
Oct 15, 2020 5.655 5.730 5.561 5.655 99,800 +0.04(+0.67%)
Oct 14, 2020 5.579 5.768 5.579 5.617 74,717 +0.00(+0.00%)
Oct 13, 2020 5.692 5.749 5.617 5.617 62,391 -0.04(-0.67%)
Oct 12, 2020 5.749 5.787 5.617 5.655 99,904 +0.00(+0.00%)
Oct 09, 2020 5.674 5.768 5.561 5.655 167,008 +0.08(+1.35%)
Oct 08, 2020 5.768 5.768 5.579 5.579 167,660 -0.06(-1.00%)
Oct 07, 2020 5.561 5.843 5.561 5.636 156,730 +0.08(+1.36%)
Oct 06, 2020 5.862 5.862 5.485 5.561 213,241 -0.19(-3.28%)
Oct 05, 2020 5.711 5.862 5.711 5.749 63,116 +0.04(+0.66%)
Oct 02, 2020 5.674 5.881 5.655 5.711 149,554 -0.38(-6.19%)
Oct 01, 2020 6.258 6.333 5.862 6.088 92,906 -0.28(-4.44%)
Sep 30, 2020 6.428 6.503 6.333 6.371 29,389 +0.04(+0.60%)
Sep 29, 2020 6.503 6.673 6.315 6.333 110,251 -0.29(-4.36%)
Sep 28, 2020 6.417 6.641 6.343 6.622 156,723 +0.24(+3.79%)
Sep 25, 2020 6.455 6.510 6.194 6.380 110,905 -0.04(-0.58%)
Sep 24, 2020 6.492 6.492 6.138 6.417 77,341 +0.02(+0.29%)
Sep 23, 2020 6.585 6.697 6.250 6.399 89,942 -0.06(-0.86%)
Sep 22, 2020 6.678 6.790 6.324 6.455 136,754 -0.26(-3.88%)
Sep 21, 2020 6.827 6.976 6.510 6.715 109,328 +0.20(+3.14%)
Sep 18, 2020 6.399 6.548 6.306 6.510 78,004 +0.26(+4.17%)
Sep 17, 2020 6.064 6.417 6.064 6.250 70,179 +0.19(+3.07%)
Sep 16, 2020 6.194 6.287 6.064 6.064 59,761 -0.02(-0.31%)
Sep 15, 2020 6.101 6.453 6.045 6.083 74,732 -0.06(-0.91%)
Sep 14, 2020 6.324 6.362 5.934 6.138 158,702 -0.22(-3.51%)
Sep 11, 2020 7.013 7.013 6.157 6.362 128,054 -0.56(-8.06%)
Sep 10, 2020 7.496 7.534 6.827 6.920 134,857 -0.54(-7.23%)
Sep 09, 2020 7.645 7.850 7.441 7.459 39,746 -0.17(-2.20%)
Sep 08, 2020 7.775 7.794 7.292 7.627 80,743 -0.17(-2.15%)
Sep 04, 2020 7.980 8.129 7.611 7.794 56,286 -0.04(-0.48%)
Sep 03, 2020 8.333 8.333 7.664 7.831 171,668 -1.19(-13.20%)
Sep 02, 2020 9.226 9.282 8.557 9.022 258,635 -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.