Skip to main content

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

Historical Prices

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.