Skip to main content

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

Historical Prices

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.