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

Great Elm Capital Corp (NQ: GECC )

10.07 +0.10 (+1.00%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 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 (%)
Feb 28, 2020 10.19 10.35 8.579 8.936 179,468 -1.66(-15.65%)
Feb 27, 2020 11.08 11.20 10.59 10.59 85,042 -0.12(-1.12%)
Feb 26, 2020 10.51 10.76 10.49 10.71 60,225 +0.20(+1.92%)
Feb 25, 2020 10.73 10.76 10.46 10.51 87,239 -0.16(-1.51%)
Feb 24, 2020 10.67 10.74 10.54 10.67 41,879 -0.05(-0.50%)
Feb 21, 2020 10.84 10.84 10.73 10.73 27,109 -0.03(-0.25%)
Feb 20, 2020 10.77 10.80 10.67 10.76 54,691 -0.01(-0.12%)
Feb 19, 2020 10.77 10.81 10.73 10.77 31,497 +0.00(+0.00%)
Feb 18, 2020 10.81 10.82 10.73 10.77 30,254 -0.04(-0.37%)
Feb 14, 2020 10.80 10.81 10.74 10.81 25,098 +0.05(+0.50%)
Feb 13, 2020 10.76 10.77 10.73 10.76 13,618 +0.00(+0.00%)
Feb 12, 2020 10.78 10.78 10.74 10.76 25,548 +0.01(+0.12%)
Feb 11, 2020 10.77 10.77 10.69 10.74 17,038 +0.00(+0.00%)
Feb 10, 2020 10.78 10.78 10.69 10.74 28,941 +0.03(+0.25%)
Feb 07, 2020 10.67 10.74 10.67 10.71 6,479 +0.03(+0.25%)
Feb 06, 2020 10.67 10.78 10.61 10.69 21,575 +0.04(+0.38%)
Feb 05, 2020 10.59 10.65 10.58 10.65 16,663 +0.11(+1.02%)
Feb 04, 2020 10.62 10.64 10.54 10.54 26,796 +0.00(+0.00%)
Feb 03, 2020 10.50 10.61 10.49 10.54 36,195 +0.03(+0.26%)
Jan 31, 2020 10.51 10.59 10.47 10.51 32,694 +0.04(+0.38%)
Jan 30, 2020 10.71 10.74 10.47 10.47 50,609 +0.38(+3.80%)
Jan 29, 2020 10.19 10.22 10.06 10.09 47,671 -0.08(-0.74%)
Jan 28, 2020 10.19 10.28 10.15 10.17 47,446 -0.03(-0.25%)
Jan 27, 2020 10.18 10.27 10.18 10.19 65,158 +0.01(+0.12%)
Jan 24, 2020 10.15 10.22 10.12 10.18 22,360 +0.04(+0.37%)
Jan 23, 2020 10.06 10.15 10.05 10.14 34,578 +0.08(+0.75%)
Jan 22, 2020 10.09 10.09 10.06 10.06 29,172 +0.00(+0.00%)
Jan 21, 2020 10.00 10.09 10.00 10.06 38,745 +0.06(+0.63%)
Jan 17, 2020 10.01 10.06 9.963 10.00 49,873 +0.00(+0.00%)
Jan 16, 2020 9.963 10.01 9.951 10.00 34,072 +0.05(+0.51%)
Jan 15, 2020 9.976 10.01 9.875 9.951 27,425 -0.03(-0.25%)
Jan 14, 2020 9.914 9.989 9.914 9.976 11,547 -0.01(-0.13%)
Jan 13, 2020 9.900 10.01 9.900 9.989 45,565 +0.09(+0.89%)
Jan 10, 2020 9.951 9.951 9.799 9.900 25,769 -0.03(-0.25%)
Jan 09, 2020 9.913 9.976 9.913 9.925 17,285 +0.01(+0.13%)
Jan 08, 2020 9.862 9.970 9.787 9.913 39,593 +0.05(+0.51%)
Jan 07, 2020 9.825 9.888 9.774 9.862 28,186 +0.06(+0.64%)
Jan 06, 2020 9.812 9.818 9.774 9.799 20,595 -0.01(-0.13%)
Jan 03, 2020 9.799 9.825 9.741 9.812 28,703 +0.06(+0.65%)
Jan 02, 2020 9.825 9.976 9.635 9.749 103,988 -0.06(-0.64%)
Dec 31, 2019 9.799 9.875 9.787 9.812 47,812 -0.08(-0.77%)
Dec 30, 2019 10.01 10.08 9.862 9.888 67,197 +0.34(+3.51%)
Dec 27, 2019 9.706 9.706 9.493 9.552 49,107 -0.15(-1.59%)
Dec 26, 2019 9.600 9.776 9.527 9.706 57,881 +0.44(+4.77%)
Dec 24, 2019 9.299 9.345 9.265 9.265 56,635 +0.00(+0.00%)
Dec 23, 2019 9.150 9.339 9.116 9.265 73,007 +0.10(+1.12%)
Dec 20, 2019 9.116 9.162 9.065 9.162 51,471 +0.09(+0.94%)
Dec 19, 2019 9.066 9.101 9.025 9.076 38,849 +0.05(+0.57%)
Dec 18, 2019 9.071 9.082 9.002 9.025 17,011 -0.05(-0.50%)
Dec 17, 2019 8.991 9.082 8.991 9.071 30,645 +0.03(+0.38%)
Dec 16, 2019 9.025 9.105 9.013 9.036 41,637 +0.02(+0.25%)
Dec 13, 2019 8.899 9.025 8.882 9.013 61,275 +0.15(+1.68%)
Dec 12, 2019 8.911 8.968 8.853 8.865 47,330 -0.05(-0.51%)
Dec 11, 2019 8.979 9.025 8.888 8.911 32,509 -0.06(-0.64%)
Dec 10, 2019 9.002 9.025 8.945 8.968 24,602 -0.05(-0.51%)
Dec 09, 2019 9.048 9.082 9.002 9.013 15,692 -0.02(-0.25%)
Dec 06, 2019 8.853 9.048 8.842 9.036 70,904 +0.24(+2.73%)
Dec 05, 2019 8.831 8.922 8.785 8.796 17,586 -0.02(-0.26%)
Dec 04, 2019 8.819 8.939 8.782 8.819 12,658 +0.02(+0.26%)
Dec 03, 2019 8.911 8.956 8.762 8.796 28,580 -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.