Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.53 20.53 19.99 20.14 29,541 -0.38(-1.88%)
Dec 28, 2018 20.09 20.58 19.50 20.53 19,408 +0.24(+1.18%)
Dec 27, 2018 19.68 20.29 19.42 20.29 36,607 +1.54(+8.19%)
Dec 26, 2018 18.64 18.81 18.49 18.75 11,804 +0.38(+2.08%)
Dec 24, 2018 18.69 18.76 18.37 18.37 11,751 -0.39(-2.10%)
Dec 21, 2018 18.81 19.65 18.72 18.76 6,953 -0.11(-0.59%)
Dec 20, 2018 19.13 19.67 18.81 18.88 20,750 -0.28(-1.48%)
Dec 19, 2018 19.40 19.67 19.08 19.16 6,072 -0.27(-1.39%)
Dec 18, 2018 19.43 19.67 19.21 19.43 5,152 +0.07(+0.38%)
Dec 17, 2018 19.72 19.84 19.31 19.35 19,400 -0.32(-1.63%)
Dec 14, 2018 19.97 20.02 19.67 19.67 7,929 -0.37(-1.84%)
Dec 13, 2018 19.99 20.26 19.90 20.04 3,680 +0.20(+0.99%)
Dec 12, 2018 19.94 20.23 19.85 19.85 7,377 -0.17(-0.86%)
Dec 11, 2018 19.85 20.04 19.55 20.02 10,760 +0.32(+1.62%)
Dec 10, 2018 20.14 20.14 19.16 19.70 25,109 -0.44(-2.20%)
Dec 07, 2018 20.66 20.66 20.04 20.14 9,189 -0.44(-2.15%)
Dec 06, 2018 20.22 20.61 20.22 20.58 4,950 +0.15(+0.72%)
Dec 04, 2018 20.46 20.63 20.41 20.44 7,644 -0.12(-0.60%)
Dec 03, 2018 20.66 20.66 20.41 20.56 6,065 -0.10(-0.48%)
Nov 30, 2018 20.54 20.66 20.54 20.66 11,019 +0.32(+1.57%)
Nov 29, 2018 20.41 20.68 20.29 20.34 30,227 +0.01(+0.04%)
Nov 28, 2018 20.45 20.45 20.09 20.33 15,383 -0.10(-0.48%)
Nov 27, 2018 20.06 20.45 19.75 20.43 15,685 +0.24(+1.21%)
Nov 26, 2018 20.11 20.21 20.09 20.18 23,307 +0.10(+0.48%)
Nov 23, 2018 20.09 20.09 19.92 20.09 2,217 +0.00(+0.00%)
Nov 21, 2018 20.09 20.09 20.09 0 +0.27(+1.35%)
Nov 20, 2018 19.60 19.89 19.46 19.82 36,804 +0.22(+1.12%)
Nov 19, 2018 19.77 19.97 19.55 19.60 17,797 -0.27(-1.35%)
Nov 16, 2018 19.53 19.92 19.36 19.87 11,664 +0.27(+1.37%)
Nov 15, 2018 19.41 19.92 19.31 19.60 66,942 +0.15(+0.75%)
Nov 14, 2018 19.53 19.53 19.36 19.45 14,566 -0.07(-0.37%)
Nov 13, 2018 19.65 19.84 19.41 19.53 38,800 -0.39(-1.96%)
Nov 12, 2018 19.65 19.97 19.65 19.92 10,785 +0.17(+0.86%)
Nov 09, 2018 19.72 19.95 19.70 19.75 6,571 -0.10(-0.49%)
Nov 08, 2018 19.87 20.26 19.55 19.84 22,352 +0.02(+0.12%)
Nov 07, 2018 19.65 20.14 19.48 19.82 14,539 +0.12(+0.62%)
Nov 06, 2018 19.72 20.18 19.62 19.70 9,833 -0.02(-0.12%)
Nov 05, 2018 19.89 20.14 19.62 19.72 9,524 -0.05(-0.25%)
Nov 02, 2018 20.09 20.11 19.60 19.77 18,892 -0.23(-1.16%)
Nov 01, 2018 19.70 20.21 19.70 20.00 19,014 +0.30(+1.55%)
Oct 31, 2018 19.82 19.85 19.53 19.70 6,600 -0.19(-0.98%)
Oct 30, 2018 20.21 20.28 19.62 19.89 13,251 -0.14(-0.69%)
Oct 29, 2018 20.22 20.49 19.84 20.03 15,095 -0.14(-0.72%)
Oct 26, 2018 19.53 20.27 19.53 20.18 32,565 +0.46(+2.32%)
Oct 25, 2018 19.28 20.42 19.28 19.72 28,592 +0.46(+2.38%)
Oct 24, 2018 20.37 20.61 18.71 19.26 149,413 -1.23(-6.00%)
Oct 23, 2018 22.73 22.73 20.37 20.49 140,009 -2.43(-10.62%)
Oct 22, 2018 22.97 23.14 22.90 22.92 1,891,652 -0.19(-0.83%)
Oct 19, 2018 23.02 23.26 23.00 23.12 7,965 +0.00(+0.00%)
Oct 18, 2018 23.12 23.18 23.09 23.12 5,866 +0.05(+0.21%)
Oct 17, 2018 23.07 23.12 23.04 23.07 1,824 +0.10(+0.42%)
Oct 16, 2018 22.97 23.12 22.97 22.97 7,527 -0.07(-0.29%)
Oct 15, 2018 23.09 23.12 23.02 23.04 9,233 -0.17(-0.75%)
Oct 12, 2018 23.33 23.33 23.02 23.21 1,742 +0.07(+0.31%)
Oct 11, 2018 22.92 23.26 22.90 23.14 4,948 -0.10(-0.41%)
Oct 10, 2018 23.43 23.48 23.24 23.24 7,244 -0.19(-0.82%)
Oct 09, 2018 23.38 23.50 23.26 23.43 9,955 +0.17(+0.72%)
Oct 08, 2018 23.50 23.50 23.17 23.26 7,055 -0.17(-0.72%)
Oct 05, 2018 23.38 23.50 23.27 23.43 6,927 +0.55(+2.42%)
Oct 04, 2018 22.71 23.17 22.71 22.88 5,502 +0.02(+0.11%)
Oct 03, 2018 23.02 23.02 22.78 22.85 4,542 -0.12(-0.52%)
Oct 02, 2018 23.12 23.12 22.90 22.97 6,469 -0.12(-0.52%)
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.