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

Great Elm Capital Corp (NQ: GECC )

10.50 +0.26 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 30, 2022 7.322 7.322 6.424 6.828 114,037 -0.09(-1.25%)
Dec 29, 2022 6.671 7.248 6.671 6.914 33,306 +0.19(+2.75%)
Dec 28, 2022 6.795 6.976 6.679 6.729 36,934 -0.05(-0.67%)
Dec 27, 2022 6.910 6.918 6.690 6.774 27,753 -0.07(-1.02%)
Dec 23, 2022 6.828 6.985 6.771 6.844 19,882 +0.00(+0.00%)
Dec 22, 2022 6.968 7.140 6.844 6.844 15,201 -0.20(-2.88%)
Dec 21, 2022 7.001 7.183 7.001 7.047 18,203 -0.00(-0.05%)
Dec 20, 2022 7.001 7.198 7.001 7.050 7,160 -0.02(-0.35%)
Dec 19, 2022 7.050 7.164 7.027 7.075 22,173 +0.02(+0.35%)
Dec 16, 2022 7.141 7.577 7.042 7.050 237,594 -0.09(-1.27%)
Dec 15, 2022 7.116 7.190 7.042 7.141 29,164 +0.01(+0.12%)
Dec 14, 2022 7.519 7.815 7.132 7.132 129,945 -0.53(-6.88%)
Dec 13, 2022 7.856 7.934 7.589 7.659 121,531 -0.20(-2.50%)
Dec 12, 2022 7.581 7.997 7.581 7.856 335,166 +0.00(+0.00%)
Dec 09, 2022 7.840 7.875 7.828 7.856 37,401 +0.01(+0.13%)
Dec 08, 2022 7.824 7.934 7.824 7.846 22,416 -0.01(-0.13%)
Dec 07, 2022 7.919 7.927 7.856 7.856 11,641 +0.01(+0.16%)
Dec 06, 2022 7.848 7.927 7.823 7.843 16,361 +0.06(+0.75%)
Dec 05, 2022 7.856 7.934 7.763 7.785 22,459 +0.02(+0.30%)
Dec 02, 2022 7.848 7.934 7.762 7.762 12,927 -0.09(-1.20%)
Dec 01, 2022 7.958 7.958 7.856 7.856 15,188 -0.01(-0.10%)
Nov 30, 2022 8.052 8.052 7.848 7.864 24,015 -0.19(-2.34%)
Nov 29, 2022 8.052 8.052 7.846 8.052 9,340 +0.20(+2.50%)
Nov 28, 2022 7.942 8.037 7.777 7.856 20,857 -0.09(-1.14%)
Nov 25, 2022 8.029 8.052 7.919 7.946 11,483 -0.08(-1.01%)
Nov 23, 2022 8.052 8.052 8.013 8.028 6,825 -0.02(-0.21%)
Nov 22, 2022 8.044 8.052 7.928 8.044 9,678 +0.06(+0.77%)
Nov 21, 2022 8.021 8.052 7.950 7.983 16,054 -0.05(-0.67%)
Nov 18, 2022 8.040 8.052 8.033 8.037 10,475 +0.03(+0.31%)
Nov 17, 2022 7.895 8.072 7.895 8.011 8,276 +0.04(+0.47%)
Nov 16, 2022 7.915 7.974 7.898 7.974 27,566 +0.08(+0.99%)
Nov 15, 2022 7.809 7.895 7.762 7.895 7,706 +0.15(+1.93%)
Nov 14, 2022 7.604 7.777 7.604 7.746 7,651 +0.05(+0.61%)
Nov 11, 2022 7.659 7.817 7.542 7.699 8,369 +0.08(+1.03%)
Nov 10, 2022 7.801 7.801 7.439 7.620 8,985 +0.20(+2.75%)
Nov 09, 2022 7.439 7.439 7.330 7.416 9,698 +0.12(+1.61%)
Nov 08, 2022 7.644 7.714 7.298 7.298 11,984 -0.16(-2.21%)
Nov 07, 2022 7.479 7.771 7.306 7.463 13,284 +0.08(+1.06%)
Nov 04, 2022 7.974 8.256 7.290 7.385 27,046 -0.48(-6.09%)
Nov 03, 2022 7.412 7.973 7.412 7.864 17,429 +0.02(+0.30%)
Nov 02, 2022 7.982 7.982 7.786 7.840 4,312 -0.14(-1.77%)
Nov 01, 2022 7.856 7.989 7.604 7.982 16,268 +0.14(+1.80%)
Oct 31, 2022 7.856 7.856 7.659 7.840 4,941 +0.02(+0.30%)
Oct 28, 2022 7.754 7.856 7.518 7.817 12,604 -0.05(-0.60%)
Oct 27, 2022 7.730 7.867 7.494 7.864 9,614 -0.03(-0.40%)
Oct 26, 2022 7.551 7.927 7.551 7.895 18,998 +0.50(+6.69%)
Oct 25, 2022 7.353 7.455 7.353 7.400 22,555 -0.02(-0.32%)
Oct 24, 2022 7.337 7.463 7.337 7.424 5,353 +0.00(+0.00%)
Oct 21, 2022 7.337 7.542 7.330 7.424 4,261 +0.09(+1.18%)
Oct 20, 2022 7.463 7.463 7.330 7.337 4,623 -0.13(-1.68%)
Oct 19, 2022 7.518 7.518 7.424 7.463 1,064 -0.25(-3.26%)
Oct 18, 2022 7.542 7.714 7.345 7.714 10,760 +0.13(+1.76%)
Oct 17, 2022 7.494 7.620 7.494 7.581 3,788 +0.10(+1.33%)
Oct 14, 2022 7.463 7.556 7.463 7.481 2,211 +0.03(+0.35%)
Oct 13, 2022 7.314 7.612 7.317 7.455 12,431 -0.13(-1.66%)
Oct 12, 2022 7.730 7.730 7.467 7.581 10,365 +0.03(+0.43%)
Oct 11, 2022 7.604 7.683 7.549 7.549 5,103 -0.04(-0.53%)
Oct 10, 2022 7.832 7.832 7.589 7.589 3,085 -0.09(-1.13%)
Oct 07, 2022 7.974 7.974 7.589 7.675 4,135 -0.41(-5.05%)
Oct 06, 2022 8.084 8.084 7.707 8.084 10,928 +0.09(+1.18%)
Oct 05, 2022 7.762 7.989 7.641 7.989 4,488 +0.23(+2.94%)
Oct 04, 2022 7.526 8.209 7.494 7.762 54,733 +0.22(+2.92%)
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.