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

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 7.931 8.002 7.860 7.931 39,664 -0.02(-0.30%)
Apr 29, 2021 8.025 8.025 7.860 7.954 39,041 +0.02(+0.30%)
Apr 28, 2021 7.931 8.025 7.812 7.931 61,119 +0.05(+0.60%)
Apr 27, 2021 7.741 7.931 7.741 7.883 52,405 +0.12(+1.52%)
Apr 26, 2021 7.741 7.765 7.670 7.765 40,964 +0.14(+1.86%)
Apr 23, 2021 7.765 7.802 7.576 7.623 85,285 -0.14(-1.83%)
Apr 22, 2021 7.860 7.907 7.718 7.765 40,024 -0.12(-1.50%)
Apr 21, 2021 7.860 7.978 7.836 7.883 20,804 +0.05(+0.60%)
Apr 20, 2021 7.954 8.025 7.812 7.836 37,530 -0.21(-2.65%)
Apr 19, 2021 7.954 8.049 7.860 8.049 61,958 +0.14(+1.80%)
Apr 16, 2021 7.860 7.978 7.741 7.907 39,875 +0.07(+0.91%)
Apr 15, 2021 7.860 7.931 7.741 7.836 55,636 +0.02(+0.30%)
Apr 14, 2021 7.765 7.812 7.718 7.812 44,555 +0.05(+0.61%)
Apr 13, 2021 7.741 7.812 7.718 7.765 51,453 +0.02(+0.31%)
Apr 12, 2021 7.812 7.812 7.647 7.741 71,988 -0.05(-0.61%)
Apr 09, 2021 7.836 7.860 7.694 7.789 58,968 +0.02(+0.30%)
Apr 08, 2021 7.836 7.836 7.647 7.765 77,213 -0.02(-0.30%)
Apr 07, 2021 7.931 7.978 7.718 7.789 77,105 -0.14(-1.79%)
Apr 06, 2021 7.954 7.978 7.741 7.931 98,417 +0.00(+0.00%)
Apr 05, 2021 8.309 8.309 7.860 7.931 106,498 -0.38(-4.56%)
Apr 01, 2021 8.144 8.333 8.049 8.309 80,469 +0.26(+3.24%)
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%)
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.