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

Great Elm Capital Corp (NQ: GECC )

10.01 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM 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 (%)
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.