Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.19 10.35 8.576 8.933 179,529 -1.66(-15.65%)
Feb 27, 2020 11.08 11.20 10.59 10.59 85,071 -0.12(-1.12%)
Feb 26, 2020 10.51 10.75 10.48 10.71 60,245 +0.20(+1.92%)
Feb 25, 2020 10.72 10.76 10.46 10.51 87,268 -0.16(-1.51%)
Feb 24, 2020 10.67 10.74 10.54 10.67 41,893 -0.05(-0.50%)
Feb 21, 2020 10.83 10.83 10.72 10.72 27,118 -0.03(-0.25%)
Feb 20, 2020 10.77 10.79 10.67 10.75 54,709 -0.01(-0.12%)
Feb 19, 2020 10.77 10.81 10.72 10.77 31,508 +0.00(+0.00%)
Feb 18, 2020 10.81 10.82 10.72 10.77 30,264 -0.04(-0.37%)
Feb 14, 2020 10.79 10.81 10.74 10.81 25,106 +0.05(+0.50%)
Feb 13, 2020 10.75 10.77 10.72 10.75 13,623 +0.00(+0.00%)
Feb 12, 2020 10.78 10.78 10.74 10.75 25,556 +0.01(+0.13%)
Feb 11, 2020 10.77 10.77 10.68 10.74 17,044 +0.00(+0.00%)
Feb 10, 2020 10.78 10.78 10.68 10.74 28,951 +0.03(+0.25%)
Feb 07, 2020 10.67 10.74 10.67 10.71 6,481 +0.03(+0.25%)
Feb 06, 2020 10.67 10.78 10.60 10.68 21,582 +0.04(+0.38%)
Feb 05, 2020 10.59 10.64 10.58 10.64 16,669 +0.11(+1.02%)
Feb 04, 2020 10.62 10.64 10.54 10.54 26,805 +0.00(+0.00%)
Feb 03, 2020 10.50 10.60 10.48 10.54 36,208 +0.03(+0.25%)
Jan 31, 2020 10.51 10.59 10.47 10.51 32,705 +0.04(+0.38%)
Jan 30, 2020 10.71 10.74 10.47 10.47 50,627 +0.38(+3.80%)
Jan 29, 2020 10.19 10.21 10.06 10.09 47,687 -0.08(-0.74%)
Jan 28, 2020 10.19 10.28 10.15 10.16 47,463 -0.03(-0.25%)
Jan 27, 2020 10.17 10.26 10.17 10.19 65,181 +0.01(+0.12%)
Jan 24, 2020 10.15 10.21 10.12 10.17 22,367 +0.04(+0.37%)
Jan 23, 2020 10.06 10.15 10.05 10.14 34,590 +0.08(+0.75%)
Jan 22, 2020 10.09 10.09 10.06 10.06 29,182 +0.00(+0.00%)
Jan 21, 2020 9.998 10.09 9.998 10.06 38,758 +0.06(+0.63%)
Jan 17, 2020 10.01 10.06 9.960 9.998 49,890 +0.00(+0.00%)
Jan 16, 2020 9.960 10.01 9.947 9.998 34,083 +0.05(+0.51%)
Jan 15, 2020 9.973 10.01 9.872 9.947 27,434 -0.03(-0.25%)
Jan 14, 2020 9.910 9.985 9.910 9.973 11,551 -0.01(-0.13%)
Jan 13, 2020 9.897 10.01 9.897 9.985 45,580 +0.09(+0.89%)
Jan 10, 2020 9.947 9.947 9.796 9.897 25,778 -0.03(-0.25%)
Jan 09, 2020 9.909 9.973 9.909 9.922 17,291 +0.01(+0.13%)
Jan 08, 2020 9.859 9.966 9.783 9.909 39,607 +0.05(+0.51%)
Jan 07, 2020 9.821 9.884 9.771 9.859 28,195 +0.06(+0.64%)
Jan 06, 2020 9.809 9.815 9.771 9.796 20,602 -0.01(-0.13%)
Jan 03, 2020 9.796 9.821 9.737 9.809 28,713 +0.06(+0.65%)
Jan 02, 2020 9.821 9.973 9.632 9.746 104,023 -0.06(-0.64%)
Dec 31, 2019 9.796 9.872 9.783 9.809 47,828 -0.08(-0.77%)
Dec 30, 2019 10.01 10.07 9.859 9.884 67,220 +0.34(+3.51%)
Dec 27, 2019 9.703 9.703 9.490 9.549 49,124 -0.15(-1.59%)
Dec 26, 2019 9.596 9.773 9.524 9.703 57,900 +0.44(+4.77%)
Dec 24, 2019 9.296 9.342 9.262 9.262 56,655 +0.00(+0.00%)
Dec 23, 2019 9.147 9.336 9.113 9.262 73,032 +0.10(+1.12%)
Dec 20, 2019 9.113 9.159 9.062 9.159 51,488 +0.09(+0.94%)
Dec 19, 2019 9.063 9.097 9.022 9.073 38,862 +0.05(+0.57%)
Dec 18, 2019 9.067 9.079 8.999 9.022 17,017 -0.05(-0.50%)
Dec 17, 2019 8.988 9.079 8.988 9.067 30,656 +0.03(+0.38%)
Dec 16, 2019 9.022 9.102 9.010 9.033 41,651 +0.02(+0.25%)
Dec 13, 2019 8.896 9.022 8.879 9.010 61,296 +0.15(+1.68%)
Dec 12, 2019 8.908 8.965 8.850 8.862 47,346 -0.05(-0.51%)
Dec 11, 2019 8.976 9.022 8.885 8.908 32,520 -0.06(-0.64%)
Dec 10, 2019 8.999 9.022 8.942 8.965 24,611 -0.05(-0.51%)
Dec 09, 2019 9.045 9.079 8.999 9.010 15,697 -0.02(-0.25%)
Dec 06, 2019 8.850 9.045 8.839 9.033 70,928 +0.24(+2.73%)
Dec 05, 2019 8.828 8.919 8.782 8.793 17,592 -0.02(-0.26%)
Dec 04, 2019 8.816 8.936 8.779 8.816 12,662 +0.02(+0.26%)
Dec 03, 2019 8.908 8.953 8.759 8.793 28,590 -0.11(-1.28%)
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.