Chronicle Journal: Finance

Great Elm Capital Corp (NQ: GECC )

3.110 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.597 6.597 6.424 6.473 91,918 -0.12(-1.87%)
Dec 28, 2018 6.457 6.613 6.267 6.597 60,386 +0.01(+0.13%)
Dec 27, 2018 6.391 6.589 6.308 6.589 112,722 +0.30(+4.79%)
Dec 26, 2018 6.250 6.308 6.201 6.288 35,202 +0.13(+2.07%)
Dec 24, 2018 6.267 6.292 6.160 6.160 35,040 -0.13(-2.10%)
Dec 21, 2018 6.308 6.589 6.275 6.292 20,733 -0.04(-0.59%)
Dec 20, 2018 6.415 6.597 6.308 6.329 61,880 -0.09(-1.48%)
Dec 19, 2018 6.506 6.597 6.399 6.424 18,104 -0.09(-1.39%)
Dec 18, 2018 6.514 6.597 6.440 6.514 15,360 +0.02(+0.38%)
Dec 17, 2018 6.613 6.651 6.473 6.490 57,857 -0.11(-1.62%)
Dec 14, 2018 6.696 6.712 6.597 6.597 23,642 -0.12(-1.84%)
Dec 13, 2018 6.704 6.795 6.671 6.720 10,972 +0.07(+0.99%)
Dec 12, 2018 6.688 6.782 6.655 6.655 21,998 -0.06(-0.86%)
Dec 11, 2018 6.655 6.720 6.556 6.712 32,086 +0.11(+1.62%)
Dec 10, 2018 6.753 6.753 6.424 6.605 74,881 -0.15(-2.20%)
Dec 07, 2018 6.927 6.927 6.720 6.753 27,404 -0.15(-2.15%)
Dec 06, 2018 6.778 6.910 6.778 6.902 14,759 +0.05(+0.72%)
Dec 04, 2018 6.861 6.918 6.844 6.852 22,794 -0.04(-0.60%)
Dec 03, 2018 6.927 6.927 6.844 6.894 18,084 -0.03(-0.48%)
Nov 30, 2018 6.885 6.927 6.885 6.927 32,859 +0.11(+1.57%)
Nov 29, 2018 6.844 6.935 6.803 6.819 90,146 -0.07(-0.96%)
Nov 28, 2018 6.927 6.927 6.803 6.885 45,420 -0.03(-0.48%)
Nov 27, 2018 6.795 6.927 6.688 6.918 46,310 +0.08(+1.21%)
Nov 26, 2018 6.811 6.844 6.803 6.836 68,815 +0.03(+0.48%)
Nov 23, 2018 6.803 6.803 6.745 6.803 6,542 +0.00(+0.00%)
Nov 21, 2018 6.803 6.803 6.803 0 +0.09(+1.35%)
Nov 20, 2018 6.638 6.737 6.589 6.712 108,669 +0.07(+1.12%)
Nov 19, 2018 6.696 6.762 6.622 6.638 52,547 -0.09(-1.35%)
Nov 16, 2018 6.613 6.745 6.556 6.729 34,435 +0.09(+1.37%)
Nov 15, 2018 6.572 6.745 6.539 6.638 197,659 +0.05(+0.75%)
Nov 14, 2018 6.613 6.613 6.556 6.589 43,006 -0.02(-0.37%)
Nov 13, 2018 6.655 6.720 6.572 6.613 114,563 -0.13(-1.96%)
Nov 12, 2018 6.655 6.762 6.655 6.745 31,843 +0.06(+0.86%)
Nov 09, 2018 6.679 6.758 6.671 6.688 19,400 -0.03(-0.49%)
Nov 08, 2018 6.729 6.861 6.622 6.720 65,997 +0.01(+0.12%)
Nov 07, 2018 6.655 6.819 6.597 6.712 42,929 +0.04(+0.62%)
Nov 06, 2018 6.679 6.836 6.646 6.671 29,033 -0.01(-0.12%)
Nov 05, 2018 6.737 6.819 6.646 6.679 28,118 -0.02(-0.25%)
Nov 02, 2018 6.803 6.811 6.638 6.696 55,779 -0.08(-1.16%)
Nov 01, 2018 6.671 6.844 6.671 6.774 56,138 +0.10(+1.55%)
Oct 31, 2018 6.712 6.724 6.613 6.671 19,485 -0.07(-0.98%)
Oct 30, 2018 6.844 6.869 6.646 6.737 39,126 -0.12(-1.68%)
Oct 29, 2018 6.918 7.009 6.786 6.852 44,122 -0.05(-0.72%)
Oct 26, 2018 6.679 6.935 6.679 6.902 95,191 +0.16(+2.32%)
Oct 25, 2018 6.597 6.984 6.597 6.745 83,579 +0.16(+2.38%)
Oct 24, 2018 6.968 7.050 6.399 6.589 436,769 -0.42(-6.00%)
Oct 23, 2018 7.776 7.776 6.968 7.009 409,277 -0.83(-10.62%)
Oct 22, 2018 7.858 7.916 7.834 7.842 5,529,776 -0.07(-0.83%)
Oct 19, 2018 7.875 7.957 7.867 7.908 23,279 +0.00(+0.00%)
Oct 18, 2018 7.908 7.929 7.900 7.908 17,147 +0.02(+0.21%)
Oct 17, 2018 7.891 7.908 7.883 7.891 5,325 +0.03(+0.42%)
Oct 16, 2018 7.858 7.908 7.858 7.858 22,000 -0.02(-0.29%)
Oct 15, 2018 7.900 7.908 7.875 7.881 26,987 -0.06(-0.75%)
Oct 12, 2018 7.982 7.982 7.875 7.941 5,090 +0.02(+0.31%)
Oct 11, 2018 7.842 7.957 7.835 7.916 14,462 -0.03(-0.41%)
Oct 10, 2018 8.015 8.032 7.949 7.949 21,174 -0.07(-0.82%)
Oct 09, 2018 7.999 8.040 7.957 8.015 29,097 +0.06(+0.72%)
Oct 08, 2018 8.040 8.040 7.924 7.957 20,621 -0.06(-0.72%)
Oct 05, 2018 7.999 8.040 7.962 8.015 20,248 +0.19(+2.42%)
Oct 04, 2018 7.768 7.924 7.768 7.825 16,082 +0.01(+0.11%)
Oct 03, 2018 7.875 7.875 7.793 7.817 13,274 -0.04(-0.52%)
Oct 02, 2018 7.908 7.908 7.834 7.858 18,905 -0.04(-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.