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 (%)
Dec 31, 2020 13.14 13.14 13.14 63,301 -0.33(-2.44%)
Dec 30, 2020 13.79 13.90 13.17 13.46 63,301 -0.40(-2.89%)
Dec 29, 2020 13.94 14.23 13.68 13.87 70,496 +0.07(+0.53%)
Dec 28, 2020 13.87 14.34 13.79 13.79 102,430 -0.04(-0.26%)
Dec 24, 2020 13.94 14.05 13.61 13.83 40,312 -0.11(-0.79%)
Dec 23, 2020 13.98 14.09 13.50 13.94 67,207 +0.04(+0.26%)
Dec 22, 2020 14.38 14.52 13.87 13.90 65,765 -0.26(-1.80%)
Dec 21, 2020 14.34 14.52 14.05 14.16 92,196 -0.58(-3.96%)
Dec 18, 2020 14.81 14.85 14.60 14.74 28,884 -0.07(-0.49%)
Dec 17, 2020 14.89 14.89 14.60 14.81 36,899 +0.00(+0.00%)
Dec 16, 2020 14.81 14.89 14.52 14.81 35,018 +0.00(+0.00%)
Dec 15, 2020 14.85 14.85 14.45 14.81 37,657 +0.07(+0.50%)
Dec 14, 2020 14.63 14.96 14.27 14.74 112,146 +0.26(+1.76%)
Dec 11, 2020 14.41 15.03 14.38 14.49 129,954 +0.11(+0.76%)
Dec 10, 2020 14.16 14.60 13.83 14.38 56,051 -0.18(-1.25%)
Dec 09, 2020 14.23 14.89 14.23 14.56 99,787 +0.40(+2.84%)
Dec 08, 2020 13.94 14.16 13.72 14.16 44,677 +0.15(+1.04%)
Dec 07, 2020 13.72 14.01 13.50 14.01 48,812 +0.29(+2.13%)
Dec 04, 2020 13.79 14.01 13.65 13.72 82,763 -0.07(-0.53%)
Dec 03, 2020 13.39 13.83 13.39 13.79 80,936 +0.44(+3.28%)
Dec 02, 2020 13.17 13.39 13.03 13.36 166,989 +0.15(+1.10%)
Dec 01, 2020 13.17 13.28 12.95 13.21 63,125 +0.11(+0.84%)
Nov 30, 2020 13.43 13.43 12.66 13.10 84,967 -0.36(-2.71%)
Nov 27, 2020 13.54 13.57 13.29 13.46 72,568 +0.04(+0.32%)
Nov 25, 2020 13.56 13.58 13.14 13.42 125,085 -0.07(-0.53%)
Nov 24, 2020 13.53 13.71 13.24 13.49 122,483 +0.21(+1.61%)
Nov 23, 2020 12.50 13.31 12.46 13.28 156,783 +0.85(+6.88%)
Nov 20, 2020 12.28 12.46 12.10 12.42 66,096 +0.25(+2.05%)
Nov 19, 2020 11.68 12.21 11.62 12.18 93,084 +0.53(+4.59%)
Nov 18, 2020 11.71 11.89 11.57 11.64 99,717 +0.07(+0.62%)
Nov 17, 2020 11.14 11.68 10.96 11.57 88,505 +0.46(+4.17%)
Nov 16, 2020 10.89 11.39 10.75 11.11 107,907 +0.32(+2.97%)
Nov 13, 2020 10.57 11.11 10.47 10.79 115,253 +0.25(+2.36%)
Nov 12, 2020 10.43 10.68 10.29 10.54 69,044 +0.21(+2.07%)
Nov 11, 2020 10.22 10.40 10.00 10.32 60,119 +0.14(+1.40%)
Nov 10, 2020 9.612 10.29 9.576 10.18 83,794 +0.57(+5.93%)
Nov 09, 2020 9.865 10.04 9.458 9.612 123,426 +0.36(+3.85%)
Nov 06, 2020 9.185 9.363 9.078 9.256 44,241 +0.11(+1.17%)
Nov 05, 2020 9.078 9.220 8.971 9.149 44,029 +0.21(+2.39%)
Nov 04, 2020 8.971 9.220 8.900 8.936 65,606 -0.18(-1.95%)
Nov 03, 2020 9.541 9.541 9.114 9.114 43,687 -0.21(-2.29%)
Nov 02, 2020 9.541 9.601 9.007 9.327 41,276 -0.04(-0.38%)
Oct 30, 2020 9.826 9.853 9.149 9.363 68,034 +0.07(+0.77%)
Oct 29, 2020 10.15 10.15 9.078 9.292 122,250 -0.55(-5.57%)
Oct 28, 2020 9.873 9.907 9.605 9.840 66,221 -0.07(-0.68%)
Oct 27, 2020 10.07 10.07 9.873 9.907 51,266 -0.07(-0.67%)
Oct 26, 2020 10.07 10.07 9.907 9.974 66,960 -0.07(-0.67%)
Oct 23, 2020 10.01 10.18 9.941 10.04 61,995 +0.10(+1.01%)
Oct 22, 2020 9.873 10.04 9.840 9.941 54,140 +0.03(+0.34%)
Oct 21, 2020 10.04 10.11 9.840 9.907 44,546 -0.13(-1.34%)
Oct 20, 2020 10.18 10.18 9.941 10.04 46,122 -0.07(-0.66%)
Oct 19, 2020 10.07 10.21 9.941 10.11 74,977 +0.13(+1.35%)
Oct 16, 2020 10.07 10.21 9.941 9.974 52,616 -0.10(-1.00%)
Oct 15, 2020 10.07 10.21 9.907 10.07 56,016 +0.07(+0.67%)
Oct 14, 2020 9.941 10.28 9.941 10.01 41,937 +0.00(+0.00%)
Oct 13, 2020 10.14 10.24 10.01 10.01 35,018 -0.07(-0.67%)
Oct 12, 2020 10.24 10.31 10.01 10.07 56,074 +0.00(+0.00%)
Oct 09, 2020 10.11 10.28 9.907 10.07 93,738 +0.13(+1.35%)
Oct 08, 2020 10.28 10.28 9.941 9.941 94,104 -0.10(-1.00%)
Oct 07, 2020 9.907 10.41 9.907 10.04 87,969 +0.13(+1.36%)
Oct 06, 2020 10.44 10.44 9.773 9.907 119,688 -0.34(-3.28%)
Oct 05, 2020 10.18 10.44 10.18 10.24 35,426 +0.07(+0.66%)
Oct 02, 2020 10.11 10.48 10.07 10.18 83,941 -0.67(-6.19%)
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.