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 UNCHANGED
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 (%)
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.