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

Great Elm Capital Corp (NQ: GECC )

10.01 +0.04 (+0.40%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 7.321 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.