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 20.15 29,531 -0.39(-1.88%)
Dec 28, 2018 20.10 20.59 19.51 20.53 19,402 +0.24(+1.18%)
Dec 27, 2018 19.69 20.30 19.43 20.30 36,595 +1.54(+8.19%)
Dec 26, 2018 18.65 18.82 18.50 18.76 11,800 +0.38(+2.07%)
Dec 24, 2018 18.70 18.77 18.38 18.38 11,747 -0.39(-2.10%)
Dec 21, 2018 18.82 19.66 18.72 18.77 6,950 -0.11(-0.59%)
Dec 20, 2018 19.14 19.68 18.82 18.88 20,743 -0.28(-1.48%)
Dec 19, 2018 19.41 19.68 19.09 19.16 6,070 -0.27(-1.39%)
Dec 18, 2018 19.43 19.68 19.21 19.43 5,150 +0.07(+0.38%)
Dec 17, 2018 19.73 19.84 19.31 19.36 19,394 -0.32(-1.63%)
Dec 14, 2018 19.98 20.03 19.68 19.68 7,926 -0.37(-1.84%)
Dec 13, 2018 20.00 20.27 19.90 20.05 3,679 +0.20(+0.99%)
Dec 12, 2018 19.95 20.23 19.85 19.85 7,375 -0.17(-0.86%)
Dec 11, 2018 19.85 20.05 19.56 20.03 10,756 +0.32(+1.62%)
Dec 10, 2018 20.15 20.15 19.16 19.71 25,101 -0.44(-2.20%)
Dec 07, 2018 20.66 20.66 20.05 20.15 9,186 -0.44(-2.15%)
Dec 06, 2018 20.22 20.62 20.22 20.59 4,948 +0.15(+0.72%)
Dec 04, 2018 20.47 20.64 20.42 20.44 7,641 -0.12(-0.60%)
Dec 03, 2018 20.66 20.66 20.42 20.57 6,063 -0.10(-0.48%)
Nov 30, 2018 20.54 20.66 20.54 20.66 11,015 +0.32(+1.57%)
Nov 29, 2018 20.42 20.69 20.30 20.35 30,217 +0.01(+0.04%)
Nov 28, 2018 20.46 20.46 20.09 20.34 15,378 -0.10(-0.48%)
Nov 27, 2018 20.07 20.46 19.75 20.44 15,680 +0.24(+1.21%)
Nov 26, 2018 20.12 20.22 20.09 20.19 23,299 +0.10(+0.49%)
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 19.61 19.90 19.46 19.83 36,792 +0.22(+1.12%)
Nov 19, 2018 19.78 19.97 19.56 19.61 17,791 -0.27(-1.35%)
Nov 16, 2018 19.53 19.92 19.36 19.88 11,660 +0.27(+1.37%)
Nov 15, 2018 19.41 19.92 19.31 19.61 66,919 +0.15(+0.75%)
Nov 14, 2018 19.53 19.53 19.36 19.46 14,561 -0.07(-0.37%)
Nov 13, 2018 19.66 19.85 19.41 19.53 38,787 -0.39(-1.96%)
Nov 12, 2018 19.66 19.97 19.66 19.92 10,782 +0.17(+0.86%)
Nov 09, 2018 19.73 19.96 19.70 19.75 6,569 -0.10(-0.49%)
Nov 08, 2018 19.88 20.27 19.56 19.85 22,345 +0.02(+0.12%)
Nov 07, 2018 19.66 20.14 19.49 19.83 14,534 +0.12(+0.62%)
Nov 06, 2018 19.73 20.19 19.63 19.70 9,830 -0.02(-0.12%)
Nov 05, 2018 19.90 20.14 19.63 19.73 9,521 -0.05(-0.25%)
Nov 02, 2018 20.09 20.12 19.61 19.78 18,886 -0.23(-1.16%)
Nov 01, 2018 19.70 20.22 19.70 20.01 19,007 +0.30(+1.55%)
Oct 31, 2018 19.83 19.86 19.53 19.70 6,598 -0.19(-0.98%)
Oct 30, 2018 20.22 20.29 19.63 19.90 13,247 -0.14(-0.69%)
Oct 29, 2018 20.23 20.50 19.85 20.04 15,089 -0.14(-0.72%)
Oct 26, 2018 19.53 20.28 19.53 20.18 32,554 +0.46(+2.32%)
Oct 25, 2018 19.29 20.42 19.29 19.72 28,582 +0.46(+2.38%)
Oct 24, 2018 20.38 20.62 18.71 19.27 149,362 -1.23(-6.00%)
Oct 23, 2018 22.74 22.74 20.38 20.50 139,961 -2.44(-10.62%)
Oct 22, 2018 22.98 23.15 22.91 22.93 1,891,008 -0.19(-0.83%)
Oct 19, 2018 23.03 23.27 23.00 23.12 7,962 +0.00(+0.00%)
Oct 18, 2018 23.12 23.19 23.10 23.12 5,864 +0.05(+0.21%)
Oct 17, 2018 23.08 23.12 23.05 23.08 1,823 +0.10(+0.42%)
Oct 16, 2018 22.98 23.12 22.98 22.98 7,525 -0.07(-0.29%)
Oct 15, 2018 23.10 23.12 23.03 23.05 9,230 -0.17(-0.75%)
Oct 12, 2018 23.34 23.34 23.03 23.22 1,741 +0.07(+0.31%)
Oct 11, 2018 22.93 23.27 22.91 23.15 4,947 -0.10(-0.42%)
Oct 10, 2018 23.44 23.49 23.25 23.25 7,242 -0.19(-0.82%)
Oct 09, 2018 23.39 23.51 23.27 23.44 9,952 +0.17(+0.72%)
Oct 08, 2018 23.51 23.51 23.17 23.27 7,053 -0.17(-0.72%)
Oct 05, 2018 23.39 23.51 23.28 23.44 6,925 +0.55(+2.42%)
Oct 04, 2018 22.71 23.17 22.71 22.88 5,501 +0.02(+0.11%)
Oct 03, 2018 23.03 23.03 22.79 22.86 4,541 -0.12(-0.52%)
Oct 02, 2018 23.12 23.12 22.91 22.98 6,466 -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.