Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.492 2.492 2.492 0 -0.02(-0.91%)
Dec 28, 2017 2.535 2.535 2.485 2.515 105,993 +0.36(+16.50%)
Dec 27, 2017 2.078 2.165 2.078 2.159 286,860 +0.09(+4.52%)
Dec 26, 2017 2.053 2.068 2.051 2.066 57,124 +0.00(+0.21%)
Dec 22, 2017 2.070 2.074 2.055 2.061 61,099 -0.01(-0.41%)
Dec 21, 2017 2.074 2.112 2.061 2.070 59,595 +0.02(+0.83%)
Dec 20, 2017 2.076 2.082 2.050 2.053 116,469 -0.01(-0.72%)
Dec 19, 2017 2.072 2.078 2.053 2.068 64,225 -0.03(-1.32%)
Dec 18, 2017 2.063 2.095 2.040 2.095 76,127 +0.01(+0.61%)
Dec 15, 2017 2.102 2.104 2.078 2.082 43,901 -0.01(-0.41%)
Dec 14, 2017 2.089 2.116 2.074 2.091 7,610 -0.01(-0.70%)
Dec 13, 2017 2.085 2.184 2.040 2.106 155,047 +0.01(+0.30%)
Dec 12, 2017 2.010 2.100 2.010 2.099 77,712 +0.08(+3.99%)
Dec 11, 2017 2.015 2.032 2.008 2.019 41,171 +0.00(+0.21%)
Dec 08, 2017 1.896 2.068 1.896 2.015 144,654 -0.03(-1.35%)
Dec 07, 2017 2.082 2.110 2.015 2.042 46,702 -0.05(-2.43%)
Dec 06, 2017 2.116 2.116 2.074 2.093 15,622 -0.05(-2.18%)
Dec 05, 2017 2.097 2.140 1.998 2.140 27,826 +0.02(+0.80%)
Dec 04, 2017 2.114 2.153 2.107 2.123 37,233 +0.01(+0.36%)
Dec 01, 2017 2.161 2.161 2.087 2.115 31,419 -0.05(-2.12%)
Nov 30, 2017 2.178 2.178 2.121 2.161 54,705 +0.00(+0.20%)
Nov 29, 2017 2.159 2.186 2.119 2.157 21,427 +0.11(+5.45%)
Nov 28, 2017 2.084 2.092 2.019 2.045 23,656 -0.03(-1.46%)
Nov 27, 2017 2.031 2.105 2.019 2.075 44,632 +0.06(+2.80%)
Nov 24, 2017 2.031 2.053 2.013 2.019 34,904 +0.01(+0.40%)
Nov 22, 2017 2.029 2.031 2.003 2.011 46,722 -0.01(-0.40%)
Nov 21, 2017 2.009 2.019 2.009 2.019 66,371 +0.01(+0.71%)
Nov 20, 2017 1.979 2.007 1.965 2.005 130,667 +0.01(+0.40%)
Nov 17, 2017 1.977 1.997 1.977 1.997 43,849 +0.02(+1.03%)
Nov 16, 2017 1.962 1.991 1.943 1.976 82,682 +0.02(+1.23%)
Nov 15, 2017 1.938 1.958 1.938 1.952 40,184 +0.01(+0.42%)
Nov 14, 2017 1.892 1.987 1.892 1.944 88,660 +0.03(+1.37%)
Nov 13, 2017 1.880 1.928 1.880 1.918 159,366 +0.03(+1.82%)
Nov 10, 2017 1.878 1.903 1.878 1.884 78,041 +0.00(+0.00%)
Nov 09, 2017 1.878 1.898 1.874 1.884 85,525 +0.01(+0.54%)
Nov 08, 2017 1.954 1.954 1.769 1.874 229,744 -0.06(-3.13%)
Nov 07, 2017 1.980 2.001 1.934 1.934 341,343 -0.07(-3.33%)
Nov 06, 2017 2.029 2.029 1.968 2.001 138,667 -0.02(-1.10%)
Nov 03, 2017 2.033 2.033 2.019 2.023 62,072 -0.01(-0.40%)
Nov 02, 2017 2.041 2.041 2.027 2.031 43,131 -0.04(-1.76%)
Nov 01, 2017 2.108 2.108 2.033 2.067 55,088 +0.04(+2.20%)
Oct 31, 2017 2.021 2.036 2.021 2.023 29,327 +0.00(+0.20%)
Oct 30, 2017 2.082 2.098 2.019 2.019 142,877 +0.05(+2.73%)
Oct 27, 2017 1.975 1.987 1.961 1.965 84,536 -0.02(-0.87%)
Oct 26, 2017 1.979 1.998 1.961 1.983 37,005 +0.00(+0.19%)
Oct 25, 2017 1.975 1.979 1.961 1.979 59,616 +0.00(+0.00%)
Oct 24, 2017 1.969 1.979 1.963 1.979 25,367 +0.02(+0.78%)
Oct 23, 2017 1.984 1.986 1.963 1.963 70,792 -0.02(-1.07%)
Oct 20, 2017 1.973 1.984 1.961 1.984 92,560 +0.01(+0.58%)
Oct 19, 2017 1.959 1.994 1.938 1.973 153,971 +0.00(+0.00%)
Oct 18, 2017 1.946 1.989 1.942 1.973 212,646 +0.03(+1.68%)
Oct 17, 2017 1.959 1.959 1.936 1.940 205,340 -0.01(-0.39%)
Oct 16, 2017 1.963 1.965 1.946 1.948 75,659 -0.01(-0.69%)
Oct 13, 2017 1.933 1.965 1.933 1.961 248,783 +0.02(+1.09%)
Oct 12, 2017 1.931 1.961 1.919 1.940 170,809 +0.00(+0.00%)
Oct 11, 2017 1.934 1.986 1.933 1.940 80,137 -0.02(-1.27%)
Oct 10, 2017 1.961 1.967 1.942 1.965 261,560 -0.00(-0.20%)
Oct 09, 2017 1.971 1.981 1.958 1.969 94,333 -0.02(-0.87%)
Oct 06, 2017 1.984 1.986 1.982 1.986 92,773 -0.00(-0.10%)
Oct 05, 2017 1.998 1.998 1.984 1.988 103,933 -0.00(-0.19%)
Oct 04, 2017 1.998 1.998 1.990 1.992 35,715 +0.00(+0.00%)
Oct 03, 2017 2.009 2.009 1.992 1.992 76,304 -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.