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 (%)
Apr 30, 2019 6.571 6.571 6.480 6.511 48,545 -0.07(-1.04%)
Apr 29, 2019 6.473 6.579 6.448 6.579 151,667 +0.45(+7.36%)
Apr 26, 2019 6.071 6.213 6.042 6.128 266,459 +0.09(+1.42%)
Apr 25, 2019 6.021 6.071 5.942 6.042 166,307 +0.04(+0.59%)
Apr 24, 2019 6.035 6.071 5.963 6.006 116,841 -0.02(-0.36%)
Apr 23, 2019 5.971 6.035 5.963 6.028 92,234 +0.06(+1.08%)
Apr 22, 2019 5.963 6.006 5.935 5.963 64,517 -0.01(-0.12%)
Apr 18, 2019 5.978 6.013 5.942 5.971 70,990 +0.00(+0.00%)
Apr 17, 2019 5.978 6.006 5.942 5.971 42,668 +0.00(+0.00%)
Apr 16, 2019 5.992 6.013 5.928 5.971 97,990 +0.01(+0.24%)
Apr 15, 2019 5.942 5.963 5.928 5.956 55,133 +0.01(+0.24%)
Apr 12, 2019 5.928 5.956 5.921 5.942 81,071 +0.02(+0.36%)
Apr 11, 2019 5.928 5.971 5.921 5.921 49,840 -0.01(-0.24%)
Apr 10, 2019 5.942 5.999 5.922 5.935 54,211 -0.00(-0.06%)
Apr 09, 2019 5.978 5.978 5.913 5.938 36,430 -0.01(-0.18%)
Apr 08, 2019 5.942 5.963 5.928 5.949 18,708 +0.01(+0.12%)
Apr 05, 2019 5.942 5.942 5.899 5.942 14,422 +0.03(+0.54%)
Apr 04, 2019 5.879 5.928 5.863 5.910 51,041 +0.03(+0.43%)
Apr 03, 2019 5.921 5.921 5.885 5.885 90,300 -0.04(-0.61%)
Apr 02, 2019 5.928 5.942 5.892 5.921 26,232 +0.00(+0.00%)
Apr 01, 2019 5.899 5.942 5.856 5.921 317,160 +0.02(+0.36%)
Mar 29, 2019 5.949 5.949 5.892 5.899 130,359 -0.05(-0.84%)
Mar 28, 2019 5.928 5.991 5.906 5.949 60,297 +0.34(+6.06%)
Mar 27, 2019 5.616 5.650 5.596 5.609 99,738 -0.01(-0.12%)
Mar 26, 2019 5.582 5.717 5.569 5.616 159,585 +0.03(+0.60%)
Mar 25, 2019 5.562 5.616 5.529 5.582 647,207 +0.03(+0.48%)
Mar 22, 2019 5.535 5.650 5.529 5.555 152,250 -0.02(-0.36%)
Mar 21, 2019 5.609 5.623 5.549 5.576 40,483 -0.01(-0.24%)
Mar 20, 2019 5.623 5.623 5.582 5.589 37,750 -0.01(-0.24%)
Mar 19, 2019 5.549 5.613 5.522 5.603 91,097 +0.07(+1.22%)
Mar 18, 2019 5.475 5.549 5.448 5.535 45,731 +0.06(+1.11%)
Mar 15, 2019 5.475 5.549 5.421 5.475 87,573 +0.01(+0.12%)
Mar 14, 2019 5.394 5.547 5.381 5.468 48,663 +0.04(+0.74%)
Mar 13, 2019 5.508 5.562 5.414 5.428 177,996 -0.11(-1.94%)
Mar 12, 2019 5.535 5.616 5.448 5.535 85,214 -0.01(-0.12%)
Mar 11, 2019 5.529 5.542 5.414 5.542 43,449 +0.05(+0.86%)
Mar 08, 2019 5.475 5.569 5.387 5.495 39,995 +0.03(+0.49%)
Mar 07, 2019 5.522 5.562 5.455 5.468 82,586 -0.05(-0.97%)
Mar 06, 2019 5.508 5.576 5.508 5.522 29,767 +0.03(+0.61%)
Mar 05, 2019 5.529 5.576 5.441 5.488 70,481 -0.05(-0.85%)
Mar 04, 2019 5.636 5.663 5.455 5.535 81,861 -0.10(-1.79%)
Mar 01, 2019 5.663 5.690 5.629 5.636 194,178 -0.03(-0.48%)
Feb 28, 2019 5.650 5.663 5.555 5.663 56,445 +0.03(+0.48%)
Feb 27, 2019 5.663 5.677 5.629 5.636 46,812 +0.27(+4.96%)
Feb 26, 2019 5.383 5.433 5.338 5.370 148,854 -0.01(-0.12%)
Feb 25, 2019 5.421 5.421 5.357 5.376 160,717 -0.01(-0.24%)
Feb 22, 2019 5.357 5.398 5.269 5.389 78,707 +0.06(+1.19%)
Feb 21, 2019 5.357 5.370 5.294 5.326 33,886 -0.03(-0.59%)
Feb 20, 2019 5.300 5.370 5.262 5.357 59,194 +0.09(+1.68%)
Feb 19, 2019 5.243 5.357 5.242 5.269 124,256 +0.03(+0.48%)
Feb 15, 2019 5.237 5.313 5.237 5.243 65,773 -0.02(-0.36%)
Feb 14, 2019 5.230 5.302 5.230 5.262 86,642 +0.01(+0.12%)
Feb 13, 2019 5.249 5.288 5.196 5.256 71,751 +0.06(+1.22%)
Feb 12, 2019 5.173 5.211 5.154 5.192 66,931 +0.01(+0.24%)
Feb 11, 2019 5.186 5.217 5.135 5.180 47,370 +0.00(+0.00%)
Feb 08, 2019 5.205 5.224 5.148 5.180 46,214 +0.00(+0.00%)
Feb 07, 2019 5.148 5.199 5.135 5.180 71,929 +0.03(+0.49%)
Feb 06, 2019 5.135 5.199 5.135 5.154 112,317 +0.00(+0.00%)
Feb 05, 2019 5.072 5.173 5.072 5.154 111,901 +0.06(+1.25%)
Feb 04, 2019 5.072 5.129 5.066 5.091 157,993 +0.02(+0.38%)
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.