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

Great Elm Capital Corp (NQ: GECC )

10.70 -0.09 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 10.85 10.85 10.68 10.70 38,370 -0.09(-0.83%)
Jun 12, 2024 10.46 10.85 10.45 10.79 36,237 +0.34(+3.25%)
Jun 11, 2024 10.32 10.45 10.27 10.45 12,792 +0.26(+2.55%)
Jun 10, 2024 10.40 10.40 10.19 10.19 47,646 -0.06(-0.59%)
Jun 07, 2024 10.23 10.30 10.22 10.25 26,655 +0.00(+0.00%)
Jun 06, 2024 10.22 10.31 10.22 10.25 23,304 +0.00(+0.00%)
Jun 05, 2024 10.39 10.40 10.24 10.25 28,757 -0.06(-0.58%)
Jun 04, 2024 10.25 10.40 10.21 10.31 21,676 +0.05(+0.49%)
Jun 03, 2024 10.22 10.39 10.22 10.26 37,006 +0.04(+0.39%)
May 31, 2024 10.30 10.40 10.22 10.22 11,466 -0.02(-0.24%)
May 30, 2024 10.18 10.33 10.18 10.24 14,393 +0.01(+0.15%)
May 29, 2024 10.16 10.32 10.16 10.23 6,270 +0.00(+0.00%)
May 28, 2024 10.31 10.31 10.20 10.23 9,516 -0.04(-0.44%)
May 24, 2024 10.34 10.34 10.22 10.28 16,457 +0.04(+0.44%)
May 23, 2024 10.25 10.30 10.20 10.23 5,894 +0.03(+0.29%)
May 22, 2024 10.25 10.25 10.11 10.20 36,548 -0.12(-1.16%)
May 21, 2024 10.32 10.33 10.23 10.32 13,898 +0.06(+0.58%)
May 20, 2024 10.28 10.33 10.20 10.26 19,217 -0.05(-0.46%)
May 17, 2024 10.30 10.35 10.25 10.31 25,014 -0.03(-0.31%)
May 16, 2024 10.40 10.40 10.32 10.34 21,425 +0.01(+0.10%)
May 15, 2024 10.32 10.40 10.32 10.33 19,056 +0.06(+0.60%)
May 14, 2024 10.33 10.38 10.24 10.27 14,583 -0.12(-1.15%)
May 13, 2024 10.27 10.43 10.26 10.39 10,868 +0.12(+1.15%)
May 10, 2024 10.27 10.29 10.14 10.27 3,144 +0.02(+0.20%)
May 09, 2024 10.22 10.27 10.08 10.25 16,062 +0.10(+0.99%)
May 08, 2024 10.10 10.19 10.10 10.15 17,626 +0.05(+0.50%)
May 07, 2024 10.07 10.20 10.05 10.10 16,123 +0.03(+0.30%)
May 06, 2024 10.21 10.21 10.02 10.07 27,643 -0.14(-1.37%)
May 03, 2024 10.16 10.48 10.16 10.21 12,106 -0.04(-0.39%)
May 02, 2024 10.42 10.42 10.15 10.25 19,326 -0.11(-1.09%)
May 01, 2024 10.27 10.40 10.27 10.36 3,594 +0.21(+2.09%)
Apr 30, 2024 10.26 10.26 10.15 10.15 8,381 -0.22(-2.12%)
Apr 29, 2024 10.30 10.53 10.30 10.37 6,602 -0.01(-0.14%)
Apr 26, 2024 10.39 10.50 10.20 10.38 9,004 +0.04(+0.34%)
Apr 25, 2024 10.30 10.79 10.25 10.35 17,182 +0.02(+0.19%)
Apr 24, 2024 10.24 10.38 10.24 10.33 2,090 -0.13(-1.24%)
Apr 23, 2024 10.18 10.54 10.18 10.46 8,175 +0.31(+3.00%)
Apr 22, 2024 10.40 10.42 10.01 10.15 24,726 -0.35(-3.29%)
Apr 19, 2024 10.35 10.58 10.30 10.50 3,198 +0.26(+2.54%)
Apr 18, 2024 10.11 10.45 10.11 10.24 13,610 +0.00(+0.03%)
Apr 17, 2024 10.32 10.42 10.09 10.24 10,476 +0.10(+0.96%)
Apr 16, 2024 10.01 10.43 10.01 10.14 7,367 +0.06(+0.60%)
Apr 15, 2024 10.30 10.73 10.00 10.08 22,267 -0.30(-2.90%)
Apr 12, 2024 10.26 10.84 10.26 10.38 8,040 +0.02(+0.20%)
Apr 11, 2024 10.31 10.65 10.31 10.36 32,556 -0.04(-0.38%)
Apr 10, 2024 10.50 10.80 10.35 10.40 16,381 -0.31(-2.89%)
Apr 09, 2024 10.89 10.92 10.65 10.71 23,075 -0.11(-1.02%)
Apr 08, 2024 10.93 11.00 10.80 10.82 8,101 -0.09(-0.81%)
Apr 05, 2024 10.89 11.05 10.66 10.91 10,583 +0.27(+2.50%)
Apr 04, 2024 10.82 10.82 10.51 10.64 7,251 -0.09(-0.87%)
Apr 03, 2024 10.62 10.84 10.58 10.74 5,997 +0.28(+2.64%)
Apr 02, 2024 10.70 10.95 10.45 10.46 24,848 -0.21(-1.97%)
Apr 01, 2024 11.14 11.31 10.67 10.67 22,799 -0.39(-3.53%)
Mar 28, 2024 10.71 11.21 10.70 11.06 36,437 +0.40(+3.75%)
Mar 27, 2024 10.44 10.76 10.40 10.66 13,333 +0.31(+3.00%)
Mar 26, 2024 10.35 10.40 10.21 10.35 15,659 +0.01(+0.10%)
Mar 25, 2024 10.23 10.50 10.21 10.34 11,987 +0.12(+1.17%)
Mar 22, 2024 10.40 10.47 10.21 10.22 12,929 -0.17(-1.64%)
Mar 21, 2024 10.59 10.73 10.39 10.39 17,839 -0.20(-1.89%)
Mar 20, 2024 10.64 10.64 10.51 10.59 8,535 +0.06(+0.57%)
Mar 19, 2024 10.50 10.75 10.50 10.53 29,246 +0.08(+0.77%)
Mar 18, 2024 10.70 10.84 10.40 10.45 39,932 -0.11(-1.04%)
Mar 15, 2024 10.32 10.74 10.32 10.56 77,535 +0.36(+3.53%)
Mar 14, 2024 10.22 10.52 10.20 10.20 55,453 +0.19(+1.93%)
Mar 13, 2024 10.05 10.15 10.01 10.01 36,024 +0.05(+0.47%)
Mar 12, 2024 10.11 10.18 9.941 9.960 33,299 -0.22(-2.11%)
Mar 11, 2024 10.06 10.18 9.988 10.18 20,237 +0.17(+1.68%)
Mar 08, 2024 10.11 10.15 9.960 10.01 10,201 -0.18(-1.74%)
Mar 07, 2024 10.01 10.18 10.01 10.18 22,259 +0.13(+1.30%)
Mar 06, 2024 10.09 10.22 9.876 10.05 15,306 +0.07(+0.65%)
Mar 05, 2024 10.15 10.23 9.974 9.988 11,475 -0.13(-1.29%)
Mar 04, 2024 9.913 10.20 9.913 10.12 15,374 +0.11(+1.12%)
Mar 01, 2024 9.913 10.05 9.913 10.01 15,453 +0.09(+0.94%)
Feb 29, 2024 10.04 10.05 9.789 9.913 15,671 -0.06(-0.56%)
Feb 28, 2024 9.894 10.05 9.857 9.969 16,164 +0.09(+0.95%)
Feb 27, 2024 10.00 10.06 9.810 9.876 20,264 -0.09(-0.89%)
Feb 26, 2024 9.932 10.23 9.904 9.964 8,446 +0.03(+0.32%)
Feb 23, 2024 10.03 10.05 9.908 9.932 3,103 +0.04(+0.41%)
Feb 22, 2024 9.866 10.19 9.735 9.891 32,521 +0.06(+0.63%)
Feb 21, 2024 9.922 10.04 9.689 9.829 18,706 -0.22(-2.14%)
Feb 20, 2024 9.707 10.04 9.707 10.04 21,769 -0.01(-0.09%)
Feb 16, 2024 9.997 10.20 9.997 10.05 14,882 +0.06(+0.59%)
Feb 15, 2024 9.773 10.01 9.773 9.994 6,128 +0.09(+0.91%)
Feb 14, 2024 9.735 10.18 9.735 9.904 11,394 +0.18(+1.83%)
Feb 13, 2024 9.642 10.15 9.642 9.726 10,966 -0.15(-1.52%)
Feb 12, 2024 10.08 10.24 9.876 9.876 26,577 -0.15(-1.49%)
Feb 09, 2024 9.604 10.06 9.604 10.03 13,892 +0.43(+4.48%)
Feb 08, 2024 9.576 10.02 9.492 9.595 26,160 -0.08(-0.82%)
Feb 07, 2024 9.717 9.899 9.670 9.675 22,920 -0.24(-2.41%)
Feb 06, 2024 9.838 9.950 9.614 9.913 15,839 -0.03(-0.28%)
Feb 05, 2024 10.19 10.24 9.848 9.941 21,797 -0.20(-1.94%)
Feb 02, 2024 10.14 10.19 10.12 10.14 8,239 -0.01(-0.09%)
Feb 01, 2024 10.15 10.24 10.14 10.15 17,432 +0.11(+1.12%)
Jan 31, 2024 10.11 10.29 10.03 10.03 15,815 -0.03(-0.28%)
Jan 30, 2024 10.08 10.24 10.05 10.06 15,988 -0.10(-1.01%)
Jan 29, 2024 10.23 10.38 10.11 10.17 12,014 -0.11(-1.09%)
Jan 26, 2024 10.26 10.28 10.19 10.28 6,887 +0.06(+0.63%)
Jan 25, 2024 10.16 10.23 10.16 10.21 5,239 +0.07(+0.66%)
Jan 24, 2024 10.15 10.29 10.15 10.15 11,724 -0.03(-0.28%)
Jan 23, 2024 10.20 10.22 10.08 10.18 17,771 -0.05(-0.50%)
Jan 22, 2024 10.17 10.28 10.01 10.23 15,032 +0.14(+1.34%)
Jan 19, 2024 10.20 10.20 10.01 10.09 8,693 -0.08(-0.83%)
Jan 18, 2024 10.10 10.23 10.02 10.18 16,617 -0.02(-0.20%)
Jan 17, 2024 10.13 10.38 10.10 10.20 23,479 +0.05(+0.48%)
Jan 16, 2024 10.37 10.37 10.10 10.15 13,987 -0.10(-1.00%)
Jan 12, 2024 10.25 10.38 10.10 10.25 20,893 +0.10(+1.01%)
Jan 11, 2024 10.14 10.31 10.14 10.15 17,029 -0.08(-0.82%)
Jan 10, 2024 10.29 10.41 10.21 10.23 6,532 -0.12(-1.17%)
Jan 09, 2024 10.24 10.35 10.12 10.35 8,514 -0.03(-0.27%)
Jan 08, 2024 10.29 10.42 10.21 10.38 26,440 +0.09(+0.91%)
Jan 05, 2024 10.12 10.29 10.10 10.29 31,603 +0.00(+0.00%)
Jan 04, 2024 9.932 10.52 9.876 10.29 37,444 +0.33(+3.29%)
Jan 03, 2024 10.20 10.38 9.960 9.960 17,695 -0.37(-3.62%)
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.