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

Great Elm Capital Corp (NQ: GECC )

10.39 +0.15 (+1.44%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 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 (%)
Dec 30, 2022 7.324 7.324 6.426 6.830 113,998 -0.09(-1.25%)
Dec 29, 2022 6.673 7.250 6.673 6.916 33,295 +0.19(+2.75%)
Dec 28, 2022 6.797 6.978 6.682 6.731 36,921 -0.05(-0.67%)
Dec 27, 2022 6.912 6.921 6.692 6.776 27,744 -0.07(-1.02%)
Dec 23, 2022 6.830 6.987 6.773 6.846 19,875 +0.00(+0.00%)
Dec 22, 2022 6.970 7.142 6.846 6.846 15,196 -0.20(-2.88%)
Dec 21, 2022 7.003 7.186 7.003 7.049 18,196 -0.00(-0.05%)
Dec 20, 2022 7.003 7.201 7.003 7.052 7,157 -0.02(-0.35%)
Dec 19, 2022 7.052 7.166 7.029 7.077 22,165 +0.02(+0.35%)
Dec 16, 2022 7.143 7.580 7.044 7.052 237,513 -0.09(-1.27%)
Dec 15, 2022 7.118 7.192 7.044 7.143 29,154 +0.01(+0.12%)
Dec 14, 2022 7.522 7.818 7.135 7.135 129,901 -0.53(-6.88%)
Dec 13, 2022 7.859 7.937 7.591 7.662 121,489 -0.20(-2.50%)
Dec 12, 2022 7.583 8.000 7.583 7.859 335,052 +0.00(+0.00%)
Dec 09, 2022 7.843 7.878 7.831 7.858 37,388 +0.01(+0.13%)
Dec 08, 2022 7.827 7.937 7.827 7.848 22,408 -0.01(-0.13%)
Dec 07, 2022 7.921 7.929 7.859 7.859 11,637 +0.01(+0.16%)
Dec 06, 2022 7.851 7.929 7.826 7.846 16,355 +0.06(+0.75%)
Dec 05, 2022 7.858 7.937 7.766 7.788 22,452 +0.02(+0.30%)
Dec 02, 2022 7.851 7.937 7.764 7.764 12,923 -0.09(-1.20%)
Dec 01, 2022 7.961 7.961 7.859 7.859 15,183 -0.01(-0.10%)
Nov 30, 2022 8.055 8.055 7.851 7.866 24,007 -0.19(-2.34%)
Nov 29, 2022 8.055 8.055 7.849 8.055 9,337 +0.20(+2.50%)
Nov 28, 2022 7.945 8.039 7.780 7.859 20,849 -0.09(-1.14%)
Nov 25, 2022 8.031 8.055 7.922 7.949 11,479 -0.08(-1.01%)
Nov 23, 2022 8.055 8.055 8.016 8.030 6,823 -0.02(-0.21%)
Nov 22, 2022 8.047 8.055 7.931 8.047 9,674 +0.06(+0.77%)
Nov 21, 2022 8.024 8.055 7.953 7.985 16,048 -0.05(-0.67%)
Nov 18, 2022 8.043 8.055 8.035 8.039 10,471 +0.03(+0.31%)
Nov 17, 2022 7.898 8.075 7.898 8.014 8,273 +0.04(+0.47%)
Nov 16, 2022 7.918 7.976 7.901 7.976 27,557 +0.08(+1.00%)
Nov 15, 2022 7.811 7.898 7.764 7.898 7,703 +0.15(+1.93%)
Nov 14, 2022 7.607 7.780 7.607 7.748 7,649 +0.05(+0.61%)
Nov 11, 2022 7.662 7.819 7.544 7.701 8,366 +0.08(+1.03%)
Nov 10, 2022 7.804 7.804 7.442 7.623 8,982 +0.20(+2.75%)
Nov 09, 2022 7.442 7.442 7.332 7.418 9,695 +0.12(+1.61%)
Nov 08, 2022 7.646 7.717 7.301 7.301 11,980 -0.17(-2.21%)
Nov 07, 2022 7.481 7.773 7.308 7.466 13,279 +0.08(+1.06%)
Nov 04, 2022 7.976 8.259 7.293 7.387 27,036 -0.48(-6.09%)
Nov 03, 2022 7.415 7.976 7.415 7.866 17,423 +0.02(+0.30%)
Nov 02, 2022 7.984 7.984 7.788 7.843 4,311 -0.14(-1.77%)
Nov 01, 2022 7.859 7.992 7.607 7.984 16,262 +0.14(+1.80%)
Oct 31, 2022 7.859 7.859 7.662 7.843 4,939 +0.02(+0.30%)
Oct 28, 2022 7.756 7.859 7.521 7.819 12,600 -0.05(-0.60%)
Oct 27, 2022 7.733 7.870 7.497 7.866 9,611 -0.03(-0.40%)
Oct 26, 2022 7.554 7.929 7.554 7.898 18,992 +0.50(+6.69%)
Oct 25, 2022 7.356 7.458 7.356 7.402 22,547 -0.02(-0.32%)
Oct 24, 2022 7.340 7.466 7.340 7.426 5,352 +0.00(+0.00%)
Oct 21, 2022 7.340 7.544 7.332 7.426 4,260 +0.09(+1.18%)
Oct 20, 2022 7.466 7.466 7.332 7.340 4,621 -0.13(-1.68%)
Oct 19, 2022 7.521 7.521 7.426 7.466 1,063 -0.25(-3.26%)
Oct 18, 2022 7.544 7.717 7.348 7.717 10,756 +0.13(+1.76%)
Oct 17, 2022 7.497 7.623 7.497 7.583 3,786 +0.10(+1.33%)
Oct 14, 2022 7.466 7.559 7.466 7.484 2,210 +0.03(+0.35%)
Oct 13, 2022 7.316 7.615 7.320 7.458 12,427 -0.13(-1.66%)
Oct 12, 2022 7.733 7.733 7.470 7.583 10,362 +0.03(+0.43%)
Oct 11, 2022 7.607 7.686 7.551 7.551 5,101 -0.04(-0.53%)
Oct 10, 2022 7.835 7.835 7.591 7.591 3,084 -0.09(-1.13%)
Oct 07, 2022 7.976 7.976 7.591 7.678 4,134 -0.41(-5.05%)
Oct 06, 2022 8.086 8.086 7.709 8.086 10,924 +0.09(+1.18%)
Oct 05, 2022 7.764 7.992 7.644 7.992 4,486 +0.23(+2.94%)
Oct 04, 2022 7.528 8.212 7.497 7.764 54,715 +0.22(+2.92%)
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.