Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.144 8.514 7.931 8.049 152,259 -0.02(-0.29%)
Mar 30, 2021 8.073 8.144 7.978 8.073 66,170 +0.07(+0.89%)
Mar 29, 2021 7.812 8.073 7.741 8.002 114,932 +0.19(+2.42%)
Mar 26, 2021 7.647 7.883 7.599 7.812 49,549 +0.14(+1.85%)
Mar 25, 2021 7.599 7.883 7.457 7.670 173,949 +0.00(+0.00%)
Mar 24, 2021 7.694 7.931 7.623 7.670 56,177 -0.07(-0.92%)
Mar 23, 2021 7.883 7.907 7.623 7.741 97,708 -0.07(-0.91%)
Mar 22, 2021 7.931 7.978 7.789 7.812 75,242 -0.12(-1.49%)
Mar 19, 2021 8.025 8.049 7.812 7.931 88,664 -0.09(-1.18%)
Mar 18, 2021 8.167 8.357 7.812 8.025 116,742 -0.26(-3.14%)
Mar 17, 2021 7.789 8.357 7.789 8.286 114,117 +0.50(+6.38%)
Mar 16, 2021 8.286 8.475 7.741 7.789 234,905 -0.69(-8.10%)
Mar 15, 2021 8.688 8.972 8.428 8.475 137,089 -0.12(-1.38%)
Mar 12, 2021 9.256 9.256 8.475 8.593 259,150 +0.47(+5.83%)
Mar 11, 2021 7.939 8.201 7.777 8.120 329,949 +0.32(+4.13%)
Mar 10, 2021 8.060 8.140 7.596 7.798 255,155 -0.26(-3.25%)
Mar 09, 2021 7.858 8.060 7.475 8.060 334,121 +0.34(+4.44%)
Mar 08, 2021 7.133 7.717 7.072 7.717 355,859 +0.69(+9.74%)
Mar 05, 2021 7.052 7.113 6.830 7.032 138,469 -0.02(-0.29%)
Mar 04, 2021 7.173 7.213 6.750 7.052 183,791 -0.10(-1.41%)
Mar 03, 2021 7.052 7.233 7.052 7.153 226,818 +0.22(+3.20%)
Mar 02, 2021 6.689 7.032 6.649 6.931 271,271 +0.22(+3.30%)
Mar 01, 2021 6.609 6.730 6.508 6.710 169,770 +0.28(+4.39%)
Feb 26, 2021 6.307 6.548 6.246 6.427 265,573 +0.14(+2.24%)
Feb 25, 2021 6.347 6.407 6.206 6.286 245,373 -0.06(-0.95%)
Feb 24, 2021 6.266 6.548 6.246 6.347 178,232 +0.04(+0.64%)
Feb 23, 2021 6.347 6.488 6.145 6.307 164,548 -0.18(-2.80%)
Feb 22, 2021 6.407 6.508 6.327 6.488 90,100 +0.08(+1.26%)
Feb 19, 2021 6.347 6.407 6.286 6.407 44,667 +0.10(+1.60%)
Feb 18, 2021 6.407 6.427 6.286 6.307 69,302 -0.08(-1.26%)
Feb 17, 2021 6.407 6.508 6.347 6.387 37,426 -0.10(-1.55%)
Feb 16, 2021 6.468 6.548 6.286 6.488 143,967 +0.02(+0.31%)
Feb 12, 2021 6.649 6.669 6.407 6.468 161,001 -0.14(-2.13%)
Feb 11, 2021 6.609 6.730 6.548 6.609 91,408 -0.06(-0.91%)
Feb 10, 2021 6.790 6.790 6.468 6.669 154,190 -0.16(-2.36%)
Feb 09, 2021 6.347 6.851 6.246 6.830 491,038 +0.52(+8.31%)
Feb 08, 2021 6.427 6.488 6.166 6.307 182,748 +0.04(+0.64%)
Feb 05, 2021 6.407 6.478 6.246 6.266 81,394 -0.10(-1.58%)
Feb 04, 2021 6.286 6.448 6.226 6.367 119,257 +0.16(+2.60%)
Feb 03, 2021 6.065 6.206 6.065 6.206 87,745 +0.08(+1.32%)
Feb 02, 2021 6.246 6.286 6.105 6.125 132,207 -0.06(-0.98%)
Feb 01, 2021 6.367 6.367 6.105 6.186 120,846 -0.18(-2.85%)
Jan 29, 2021 6.387 6.548 6.246 6.367 86,357 -0.04(-0.63%)
Jan 28, 2021 6.387 6.508 6.246 6.407 76,862 +0.02(+0.32%)
Jan 27, 2021 6.589 6.649 6.367 6.387 99,188 -0.24(-3.65%)
Jan 26, 2021 6.669 6.750 6.528 6.629 61,355 +0.02(+0.30%)
Jan 25, 2021 6.206 6.649 6.206 6.609 167,266 +0.08(+1.23%)
Jan 22, 2021 6.508 6.528 6.246 6.528 195,296 +0.02(+0.31%)
Jan 21, 2021 6.770 6.790 6.448 6.508 161,342 -0.36(-5.28%)
Jan 20, 2021 7.052 7.052 6.589 6.871 171,633 -0.10(-1.45%)
Jan 19, 2021 7.072 7.153 6.871 6.972 236,068 -0.08(-1.14%)
Jan 15, 2021 7.072 7.153 6.972 7.052 50,424 -0.06(-0.85%)
Jan 14, 2021 7.133 7.133 6.992 7.113 59,987 +0.02(+0.28%)
Jan 13, 2021 7.153 7.233 6.992 7.092 130,812 -0.08(-1.12%)
Jan 12, 2021 7.133 7.254 7.072 7.173 74,221 +0.00(+0.00%)
Jan 11, 2021 7.233 7.254 7.113 7.173 85,665 -0.02(-0.28%)
Jan 08, 2021 7.395 7.442 7.173 7.193 76,679 -0.26(-3.51%)
Jan 07, 2021 7.374 7.455 7.274 7.455 62,855 +0.14(+1.93%)
Jan 06, 2021 7.274 7.455 7.254 7.314 74,861 +0.12(+1.68%)
Jan 05, 2021 6.911 7.334 6.750 7.193 139,060 +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.