Chronicle Journal: Finance

Great Elm Capital Corp (NQ: GECC )

3.180 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.120 3.200 3.060 3.080 119,719 -0.06(-1.91%)
Dec 30, 2021 3.120 3.170 3.080 3.140 133,217 +0.04(+1.29%)
Dec 29, 2021 3.110 3.140 3.090 3.100 85,071 -0.03(-0.96%)
Dec 28, 2021 3.050 3.170 3.020 3.130 122,778 +0.09(+2.96%)
Dec 27, 2021 3.130 3.150 3.000 3.040 267,693 -0.07(-2.25%)
Dec 23, 2021 3.210 3.220 3.030 3.110 190,807 -0.08(-2.51%)
Dec 22, 2021 3.200 3.230 3.170 3.190 74,087 -0.04(-1.24%)
Dec 21, 2021 3.160 3.240 3.150 3.230 41,032 +0.07(+2.22%)
Dec 20, 2021 3.250 3.260 3.130 3.160 104,789 -0.08(-2.47%)
Dec 17, 2021 3.260 3.280 3.240 3.240 47,998 -0.02(-0.61%)
Dec 16, 2021 3.250 3.310 3.250 3.260 61,295 -0.02(-0.61%)
Dec 15, 2021 3.250 3.340 3.210 3.280 51,862 +0.01(+0.31%)
Dec 14, 2021 3.280 3.340 3.150 3.270 190,708 -0.13(-3.82%)
Dec 13, 2021 3.480 3.480 3.380 3.400 215,372 -0.03(-0.87%)
Dec 10, 2021 3.450 3.450 3.390 3.430 78,896 +0.00(+0.00%)
Dec 09, 2021 3.390 3.450 3.380 3.430 52,052 +0.05(+1.48%)
Dec 08, 2021 3.410 3.441 3.365 3.380 105,509 -0.03(-0.88%)
Dec 07, 2021 3.350 3.450 3.350 3.410 111,117 +0.06(+1.79%)
Dec 06, 2021 3.360 3.450 3.350 3.350 80,540 -0.03(-0.89%)
Dec 03, 2021 3.400 3.431 3.350 3.380 70,011 -0.02(-0.59%)
Dec 02, 2021 3.430 3.440 3.350 3.400 118,013 -0.01(-0.29%)
Dec 01, 2021 3.430 3.460 3.400 3.410 97,219 -0.02(-0.58%)
Nov 30, 2021 3.460 3.460 3.400 3.430 82,029 -0.03(-0.87%)
Nov 29, 2021 3.440 3.460 3.430 3.460 74,495 +0.03(+0.87%)
Nov 26, 2021 3.400 3.470 3.370 3.430 58,744 -0.02(-0.58%)
Nov 24, 2021 3.440 3.461 3.430 3.450 78,251 +0.00(+0.00%)
Nov 23, 2021 3.460 3.484 3.430 3.450 36,103 -0.02(-0.58%)
Nov 22, 2021 3.470 3.470 3.430 3.470 70,641 +0.00(+0.00%)
Nov 19, 2021 3.470 3.490 3.415 3.470 66,236 +0.05(+1.46%)
Nov 18, 2021 3.430 3.468 3.420 3.420 49,089 -0.02(-0.58%)
Nov 17, 2021 3.460 3.480 3.420 3.440 62,986 -0.01(-0.29%)
Nov 16, 2021 3.460 3.480 3.450 3.450 56,637 -0.03(-0.86%)
Nov 15, 2021 3.480 3.490 3.450 3.480 64,114 +0.00(+0.00%)
Nov 12, 2021 3.490 3.490 3.430 3.480 50,363 -0.01(-0.29%)
Nov 11, 2021 3.490 3.500 3.460 3.490 31,173 +0.00(+0.00%)
Nov 10, 2021 3.490 3.490 52,171 +0.00(+0.00%)
Nov 09, 2021 3.490 3.497 3.450 3.490 72,233 +0.01(+0.29%)
Nov 08, 2021 3.450 3.500 3.420 3.480 82,225 +0.04(+1.16%)
Nov 05, 2021 3.450 3.520 3.400 3.440 216,796 -0.08(-2.27%)
Nov 04, 2021 3.510 3.520 3.470 3.520 70,779 +0.01(+0.29%)
Nov 03, 2021 3.500 3.510 3.480 3.510 60,717 -0.00(-0.01%)
Nov 02, 2021 3.510 3.510 3.470 3.510 42,394 +0.00(+0.09%)
Nov 01, 2021 3.470 3.510 3.450 3.507 69,962 +0.04(+1.07%)
Oct 29, 2021 3.470 3.470 3.430 3.470 55,834 +0.01(+0.29%)
Oct 28, 2021 3.460 3.500 3.429 3.460 84,877 +0.00(+0.00%)
Oct 27, 2021 3.480 3.475 3.460 3.460 153,652 -0.05(-1.38%)
Oct 26, 2021 3.520 3.508 80,812 +0.03(+0.81%)
Oct 25, 2021 3.490 3.510 3.480 3.480 90,163 -0.03(-0.85%)
Oct 22, 2021 3.490 3.550 3.478 3.510 112,414 +0.00(+0.00%)
Oct 21, 2021 3.500 3.520 3.490 3.510 86,172 +0.02(+0.57%)
Oct 20, 2021 3.510 3.520 3.480 3.490 38,422 -0.02(-0.66%)
Oct 19, 2021 3.520 3.520 3.470 3.513 27,075 +0.00(+0.09%)
Oct 18, 2021 3.550 3.550 3.470 3.510 94,368 +0.01(+0.29%)
Oct 15, 2021 3.490 3.540 3.450 3.500 151,953 +0.01(+0.29%)
Oct 14, 2021 3.430 3.500 3.430 3.490 83,833 +0.06(+1.75%)
Oct 13, 2021 3.410 3.450 3.385 3.430 63,935 +0.03(+0.91%)
Oct 12, 2021 3.400 3.400 3.350 3.399 77,076 +0.02(+0.56%)
Oct 11, 2021 3.420 3.420 3.360 3.380 45,396 -0.03(-0.88%)
Oct 08, 2021 3.410 3.439 3.400 3.410 44,360 +0.02(+0.59%)
Oct 07, 2021 3.430 3.452 3.380 3.390 38,567 +0.01(+0.30%)
Oct 06, 2021 3.400 3.420 3.360 3.380 97,016 -0.08(-2.45%)
Oct 05, 2021 3.480 3.494 3.420 3.465 54,516 +0.00(+0.00%)
Oct 04, 2021 3.470 3.500 3.450 3.465 91,258 +0.00(+0.00%)
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.