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 (%)
Dec 29, 2017 2.491 2.491 2.491 0 -0.02(-0.91%)
Dec 28, 2017 2.534 2.534 2.484 2.514 106,029 +0.36(+16.50%)
Dec 27, 2017 2.078 2.164 2.078 2.158 286,958 +0.09(+4.52%)
Dec 26, 2017 2.052 2.067 2.050 2.065 57,143 +0.00(+0.21%)
Dec 22, 2017 2.069 2.073 2.054 2.061 61,120 -0.01(-0.41%)
Dec 21, 2017 2.073 2.111 2.061 2.069 59,615 +0.02(+0.83%)
Dec 20, 2017 2.075 2.082 2.049 2.052 116,508 -0.01(-0.72%)
Dec 19, 2017 2.071 2.078 2.052 2.067 64,247 -0.03(-1.32%)
Dec 18, 2017 2.063 2.094 2.039 2.094 76,153 +0.01(+0.61%)
Dec 15, 2017 2.101 2.103 2.078 2.082 43,916 -0.01(-0.41%)
Dec 14, 2017 2.088 2.116 2.073 2.090 7,613 -0.01(-0.70%)
Dec 13, 2017 2.084 2.184 2.039 2.105 155,100 +0.01(+0.30%)
Dec 12, 2017 2.010 2.099 2.010 2.099 77,738 +0.08(+3.99%)
Dec 11, 2017 2.014 2.031 2.008 2.018 41,185 +0.00(+0.21%)
Dec 08, 2017 1.895 2.067 1.895 2.014 144,703 -0.03(-1.35%)
Dec 07, 2017 2.082 2.109 2.014 2.041 46,718 -0.05(-2.43%)
Dec 06, 2017 2.116 2.116 2.073 2.092 15,627 -0.05(-2.18%)
Dec 05, 2017 2.097 2.139 1.997 2.139 27,835 +0.02(+0.80%)
Dec 04, 2017 2.114 2.152 2.106 2.122 37,246 +0.01(+0.36%)
Dec 01, 2017 2.160 2.160 2.087 2.114 31,430 -0.05(-2.12%)
Nov 30, 2017 2.177 2.177 2.120 2.160 54,723 +0.00(+0.20%)
Nov 29, 2017 2.158 2.186 2.118 2.156 21,434 +0.11(+5.45%)
Nov 28, 2017 2.083 2.091 2.018 2.044 23,664 -0.03(-1.46%)
Nov 27, 2017 2.030 2.104 2.018 2.075 44,647 +0.06(+2.80%)
Nov 24, 2017 2.030 2.053 2.012 2.018 34,916 +0.01(+0.40%)
Nov 22, 2017 2.028 2.030 2.002 2.010 46,738 -0.01(-0.40%)
Nov 21, 2017 2.008 2.018 2.008 2.018 66,394 +0.01(+0.71%)
Nov 20, 2017 1.978 2.006 1.965 2.004 130,712 +0.01(+0.40%)
Nov 17, 2017 1.976 1.996 1.976 1.996 43,864 +0.02(+1.04%)
Nov 16, 2017 1.962 1.990 1.943 1.976 82,710 +0.02(+1.23%)
Nov 15, 2017 1.938 1.958 1.938 1.952 40,198 +0.01(+0.42%)
Nov 14, 2017 1.891 1.986 1.891 1.944 88,690 +0.03(+1.37%)
Nov 13, 2017 1.879 1.927 1.879 1.917 159,420 +0.03(+1.82%)
Nov 10, 2017 1.877 1.903 1.877 1.883 78,067 +0.00(+0.00%)
Nov 09, 2017 1.877 1.897 1.873 1.883 85,554 +0.01(+0.54%)
Nov 08, 2017 1.954 1.954 1.768 1.873 229,823 -0.06(-3.13%)
Nov 07, 2017 1.979 2.000 1.933 1.933 341,459 -0.07(-3.33%)
Nov 06, 2017 2.028 2.028 1.968 2.000 138,714 -0.02(-1.10%)
Nov 03, 2017 2.032 2.032 2.018 2.022 62,093 -0.01(-0.40%)
Nov 02, 2017 2.040 2.040 2.026 2.030 43,146 -0.04(-1.76%)
Nov 01, 2017 2.107 2.107 2.032 2.067 55,107 +0.04(+2.20%)
Oct 31, 2017 2.020 2.035 2.020 2.022 29,337 +0.00(+0.20%)
Oct 30, 2017 2.082 2.097 2.018 2.018 142,925 +0.05(+2.73%)
Oct 27, 2017 1.974 1.986 1.961 1.965 84,565 -0.02(-0.87%)
Oct 26, 2017 1.978 1.997 1.961 1.982 37,018 +0.00(+0.19%)
Oct 25, 2017 1.974 1.978 1.961 1.978 59,636 +0.00(+0.00%)
Oct 24, 2017 1.968 1.978 1.963 1.978 25,375 +0.02(+0.78%)
Oct 23, 2017 1.984 1.986 1.963 1.963 70,816 -0.02(-1.07%)
Oct 20, 2017 1.972 1.984 1.961 1.984 92,592 +0.01(+0.58%)
Oct 19, 2017 1.959 1.993 1.938 1.972 154,023 +0.00(+0.00%)
Oct 18, 2017 1.945 1.989 1.942 1.972 212,719 +0.03(+1.68%)
Oct 17, 2017 1.959 1.959 1.936 1.940 205,410 -0.01(-0.39%)
Oct 16, 2017 1.963 1.965 1.945 1.947 75,685 -0.01(-0.69%)
Oct 13, 2017 1.932 1.964 1.932 1.961 248,868 +0.02(+1.09%)
Oct 12, 2017 1.930 1.961 1.918 1.940 170,868 +0.00(+0.00%)
Oct 11, 2017 1.934 1.986 1.932 1.940 80,164 -0.02(-1.27%)
Oct 10, 2017 1.961 1.967 1.942 1.965 261,649 -0.00(-0.20%)
Oct 09, 2017 1.970 1.980 1.957 1.968 94,366 -0.02(-0.87%)
Oct 06, 2017 1.984 1.986 1.982 1.986 92,805 -0.00(-0.10%)
Oct 05, 2017 1.997 1.997 1.984 1.988 103,969 -0.00(-0.19%)
Oct 04, 2017 1.997 1.997 1.990 1.992 35,728 +0.00(+0.00%)
Oct 03, 2017 2.009 2.009 1.992 1.992 76,330 -0.02(-1.15%)
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.