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

Great Elm Capital Corp (NQ: GECC )

10.70 -0.09 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
May 29, 2020 9.958 10.02 9.296 9.325 39,504 -0.75(-7.43%)
May 28, 2020 11.45 11.45 9.958 10.07 41,983 -1.30(-11.47%)
May 27, 2020 10.17 11.44 10.12 11.38 80,180 +1.52(+15.41%)
May 26, 2020 9.429 10.00 9.315 9.859 79,237 +0.72(+7.84%)
May 22, 2020 8.914 9.229 8.742 9.143 35,832 +0.29(+3.24%)
May 21, 2020 8.742 8.942 8.656 8.856 28,462 +0.11(+1.31%)
May 20, 2020 8.770 8.885 8.598 8.742 27,576 +0.06(+0.66%)
May 19, 2020 8.512 8.770 8.512 8.684 23,402 +0.06(+0.66%)
May 18, 2020 8.598 8.914 8.484 8.627 26,376 +0.14(+1.69%)
May 15, 2020 8.914 8.914 8.312 8.484 23,900 -0.40(-4.52%)
May 14, 2020 9.372 9.458 8.684 8.885 22,358 -0.52(-5.49%)
May 13, 2020 9.573 9.659 9.257 9.401 9,647 -0.09(-0.91%)
May 12, 2020 9.171 9.659 9.171 9.487 22,650 +0.32(+3.44%)
May 11, 2020 9.143 9.573 8.971 9.171 100,699 -0.03(-0.31%)
May 08, 2020 9.372 9.429 9.171 9.200 16,398 -0.26(-2.73%)
May 07, 2020 9.601 9.630 9.200 9.458 19,267 -0.17(-1.79%)
May 06, 2020 9.745 9.831 9.458 9.630 9,340 -0.03(-0.30%)
May 05, 2020 9.601 9.917 9.544 9.659 29,841 +0.11(+1.20%)
May 04, 2020 9.487 9.630 9.315 9.544 8,586 +0.03(+0.30%)
May 01, 2020 9.687 9.956 9.515 9.515 13,677 -0.29(-2.92%)
Apr 30, 2020 10.17 10.17 9.745 9.802 25,318 -0.32(-3.12%)
Apr 29, 2020 10.15 10.20 9.745 10.12 26,735 +0.08(+0.76%)
Apr 28, 2020 9.898 10.41 9.898 10.04 43,236 +0.14(+1.44%)
Apr 27, 2020 9.984 10.55 9.841 9.898 38,896 -0.11(-1.14%)
Apr 24, 2020 10.55 10.55 10.01 10.01 12,059 +0.06(+0.57%)
Apr 23, 2020 10.33 10.71 9.727 9.955 30,663 -0.46(-4.38%)
Apr 22, 2020 10.55 10.73 10.41 10.41 14,038 -0.09(-0.82%)
Apr 21, 2020 10.84 10.94 10.33 10.50 13,361 -0.14(-1.34%)
Apr 20, 2020 10.87 10.95 10.27 10.64 22,599 +0.03(+0.27%)
Apr 17, 2020 10.07 10.84 9.984 10.61 27,063 +0.80(+8.14%)
Apr 16, 2020 9.356 10.24 9.299 9.813 28,391 +0.68(+7.50%)
Apr 15, 2020 9.328 9.413 8.843 9.128 16,771 +0.00(+0.00%)
Apr 14, 2020 9.128 9.328 8.772 9.128 14,718 +0.11(+1.27%)
Apr 13, 2020 8.986 9.271 8.843 9.014 27,996 +0.26(+2.93%)
Apr 09, 2020 8.358 9.172 8.272 8.757 42,523 +0.48(+5.86%)
Apr 08, 2020 8.586 8.943 8.272 8.272 27,208 +0.00(+0.00%)
Apr 07, 2020 7.730 8.757 7.730 8.272 19,782 +0.70(+9.23%)
Apr 06, 2020 7.131 7.702 7.131 7.574 35,201 +0.44(+6.20%)
Apr 03, 2020 7.730 7.873 6.882 7.131 15,564 -0.57(-7.41%)
Apr 02, 2020 7.645 8.215 7.582 7.702 15,214 +0.03(+0.37%)
Apr 01, 2020 7.902 7.959 7.502 7.673 17,212 -0.31(-3.93%)
Mar 31, 2020 8.044 8.444 7.845 7.987 32,474 +0.00(+0.00%)
Mar 30, 2020 8.986 9.413 7.987 7.987 37,550 -0.76(-8.71%)
Mar 27, 2020 9.832 10.12 8.610 8.749 53,431 -0.64(-6.80%)
Mar 26, 2020 8.193 10.28 8.193 9.388 52,660 +1.31(+16.15%)
Mar 25, 2020 8.277 10.15 8.082 8.082 36,676 +0.03(+0.34%)
Mar 24, 2020 7.610 8.888 7.499 8.054 40,995 +0.78(+10.69%)
Mar 23, 2020 8.332 8.332 7.221 7.277 24,074 -1.06(-12.67%)
Mar 20, 2020 10.14 10.14 7.805 8.332 53,431 -1.81(-17.81%)
Mar 19, 2020 6.971 10.28 6.944 10.14 39,717 +1.94(+23.73%)
Mar 18, 2020 9.443 9.538 6.249 8.193 74,064 -1.47(-15.23%)
Mar 17, 2020 11.11 11.25 9.665 9.665 41,047 -1.42(-12.78%)
Mar 16, 2020 11.64 13.83 10.83 11.08 35,524 -2.86(-20.52%)
Mar 13, 2020 15.11 15.76 13.89 13.94 24,411 +0.17(+1.21%)
Mar 12, 2020 13.97 14.55 12.80 13.78 59,668 -1.64(-10.63%)
Mar 11, 2020 15.53 15.75 15.25 15.41 14,207 -0.19(-1.25%)
Mar 10, 2020 15.39 16.89 15.36 15.61 12,003 +0.39(+2.55%)
Mar 09, 2020 16.66 16.78 14.93 15.22 55,642 -2.17(-12.46%)
Mar 06, 2020 18.22 18.22 17.36 17.39 21,026 -1.19(-6.43%)
Mar 05, 2020 18.44 19.02 18.38 18.58 26,136 +0.14(+0.75%)
Mar 04, 2020 18.22 18.78 18.14 18.44 12,471 +0.36(+2.00%)
Mar 03, 2020 18.47 19.03 18.08 18.08 20,550 -0.39(-2.11%)
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.