Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.990 +0.025 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.