Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.01 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.141 8.511 7.928 8.046 152,310 -0.02(-0.29%)
Mar 30, 2021 8.070 8.141 7.975 8.070 66,193 +0.07(+0.89%)
Mar 29, 2021 7.810 8.070 7.739 7.999 114,972 +0.19(+2.42%)
Mar 26, 2021 7.644 7.881 7.597 7.810 49,566 +0.14(+1.85%)
Mar 25, 2021 7.597 7.881 7.455 7.668 174,008 +0.00(+0.00%)
Mar 24, 2021 7.691 7.928 7.620 7.668 56,196 -0.07(-0.92%)
Mar 23, 2021 7.881 7.904 7.620 7.739 97,741 -0.07(-0.91%)
Mar 22, 2021 7.928 7.975 7.786 7.810 75,268 -0.12(-1.49%)
Mar 19, 2021 8.023 8.046 7.810 7.928 88,694 -0.09(-1.18%)
Mar 18, 2021 8.165 8.354 7.810 8.023 116,781 -0.26(-3.14%)
Mar 17, 2021 7.786 8.354 7.786 8.283 114,156 +0.50(+6.38%)
Mar 16, 2021 8.283 8.472 7.739 7.786 234,985 -0.69(-8.10%)
Mar 15, 2021 8.685 8.969 8.425 8.472 137,136 -0.12(-1.38%)
Mar 12, 2021 9.253 9.253 8.472 8.591 259,239 +0.47(+5.83%)
Mar 11, 2021 7.936 8.198 7.775 8.117 330,062 +0.32(+4.13%)
Mar 10, 2021 8.057 8.137 7.594 7.795 255,242 -0.26(-3.25%)
Mar 09, 2021 7.855 8.057 7.473 8.057 334,235 +0.34(+4.44%)
Mar 08, 2021 7.130 7.714 7.070 7.714 355,981 +0.68(+9.74%)
Mar 05, 2021 7.050 7.110 6.828 7.030 138,516 -0.02(-0.29%)
Mar 04, 2021 7.171 7.211 6.748 7.050 183,853 -0.10(-1.41%)
Mar 03, 2021 7.050 7.231 7.050 7.150 226,895 +0.22(+3.20%)
Mar 02, 2021 6.687 7.030 6.647 6.929 271,364 +0.22(+3.30%)
Mar 01, 2021 6.607 6.727 6.506 6.707 169,828 +0.28(+4.39%)
Feb 26, 2021 6.304 6.546 6.244 6.425 265,663 +0.14(+2.24%)
Feb 25, 2021 6.345 6.405 6.204 6.284 245,457 -0.06(-0.95%)
Feb 24, 2021 6.264 6.546 6.244 6.345 178,293 +0.04(+0.64%)
Feb 23, 2021 6.345 6.486 6.143 6.304 164,604 -0.18(-2.80%)
Feb 22, 2021 6.405 6.506 6.325 6.486 90,130 +0.08(+1.26%)
Feb 19, 2021 6.345 6.405 6.284 6.405 44,682 +0.10(+1.60%)
Feb 18, 2021 6.405 6.425 6.284 6.304 69,326 -0.08(-1.26%)
Feb 17, 2021 6.405 6.506 6.345 6.385 37,439 -0.10(-1.55%)
Feb 16, 2021 6.466 6.546 6.284 6.486 144,016 +0.02(+0.31%)
Feb 12, 2021 6.647 6.667 6.405 6.466 161,056 -0.14(-2.13%)
Feb 11, 2021 6.607 6.727 6.546 6.607 91,439 -0.06(-0.91%)
Feb 10, 2021 6.788 6.788 6.466 6.667 154,242 -0.16(-2.36%)
Feb 09, 2021 6.345 6.848 6.244 6.828 491,205 +0.52(+8.31%)
Feb 08, 2021 6.425 6.486 6.163 6.304 182,810 +0.04(+0.64%)
Feb 05, 2021 6.405 6.476 6.244 6.264 81,421 -0.10(-1.58%)
Feb 04, 2021 6.284 6.445 6.224 6.365 119,298 +0.16(+2.60%)
Feb 03, 2021 6.063 6.204 6.063 6.204 87,775 +0.08(+1.32%)
Feb 02, 2021 6.244 6.284 6.103 6.123 132,252 -0.06(-0.98%)
Feb 01, 2021 6.365 6.365 6.103 6.184 120,887 -0.18(-2.85%)
Jan 29, 2021 6.385 6.546 6.244 6.365 86,386 -0.04(-0.63%)
Jan 28, 2021 6.385 6.506 6.244 6.405 76,889 +0.02(+0.32%)
Jan 27, 2021 6.586 6.647 6.365 6.385 99,221 -0.24(-3.65%)
Jan 26, 2021 6.667 6.748 6.526 6.627 61,376 +0.02(+0.30%)
Jan 25, 2021 6.204 6.647 6.204 6.607 167,323 +0.08(+1.23%)
Jan 22, 2021 6.506 6.526 6.244 6.526 195,362 +0.02(+0.31%)
Jan 21, 2021 6.768 6.788 6.445 6.506 161,397 -0.36(-5.28%)
Jan 20, 2021 7.050 7.050 6.586 6.868 171,692 -0.10(-1.45%)
Jan 19, 2021 7.070 7.150 6.868 6.969 236,149 -0.08(-1.14%)
Jan 15, 2021 7.070 7.150 6.969 7.050 50,441 -0.06(-0.85%)
Jan 14, 2021 7.130 7.130 6.989 7.110 60,008 +0.02(+0.28%)
Jan 13, 2021 7.150 7.231 6.989 7.090 130,856 -0.08(-1.12%)
Jan 12, 2021 7.130 7.251 7.070 7.171 74,247 +0.00(+0.00%)
Jan 11, 2021 7.231 7.251 7.110 7.171 85,694 -0.02(-0.28%)
Jan 08, 2021 7.392 7.440 7.171 7.191 76,705 -0.26(-3.51%)
Jan 07, 2021 7.372 7.453 7.271 7.453 62,876 +0.14(+1.93%)
Jan 06, 2021 7.271 7.453 7.251 7.312 74,886 +0.12(+1.68%)
Jan 05, 2021 6.909 7.332 6.748 7.191 139,108 +0.20(+2.88%)
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.