Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.77 14.12 13.73 14.08 22,610 +0.27(+1.96%)
May 27, 2021 13.81 14.04 13.77 13.81 44,442 +0.08(+0.56%)
May 26, 2021 13.35 13.81 13.31 13.73 53,123 +0.35(+2.60%)
May 25, 2021 13.12 13.39 13.04 13.39 50,267 +0.35(+2.67%)
May 24, 2021 12.57 13.04 12.50 13.04 43,778 +0.62(+4.98%)
May 21, 2021 12.61 12.84 12.42 12.42 114,012 -0.27(-2.13%)
May 20, 2021 12.54 12.73 12.50 12.69 18,844 +0.23(+1.86%)
May 19, 2021 12.50 12.61 12.42 12.46 18,094 -0.15(-1.23%)
May 18, 2021 12.65 12.69 12.50 12.61 21,226 +0.04(+0.31%)
May 17, 2021 12.46 12.61 12.42 12.57 17,407 +0.08(+0.62%)
May 14, 2021 12.57 12.57 12.34 12.50 22,593 -0.08(-0.62%)
May 13, 2021 12.54 12.65 12.42 12.57 15,864 +0.12(+0.93%)
May 12, 2021 12.73 12.73 12.38 12.46 33,214 -0.27(-2.13%)
May 11, 2021 12.69 12.73 12.57 12.73 14,696 +0.04(+0.30%)
May 10, 2021 12.69 12.84 12.57 12.69 29,826 +0.00(+0.00%)
May 07, 2021 12.84 12.88 12.61 12.69 29,707 +0.08(+0.61%)
May 06, 2021 12.69 12.81 12.50 12.61 30,358 -0.08(-0.61%)
May 05, 2021 12.61 12.81 12.46 12.69 33,540 +0.00(+0.00%)
May 04, 2021 12.84 12.96 12.69 12.69 28,340 -0.23(-1.80%)
May 03, 2021 13.04 13.04 12.84 12.92 23,210 -0.04(-0.30%)
Apr 30, 2021 12.96 13.08 12.84 12.96 24,270 -0.04(-0.30%)
Apr 29, 2021 13.12 13.12 12.84 13.00 23,888 +0.04(+0.30%)
Apr 28, 2021 12.96 13.12 12.77 12.96 37,398 +0.08(+0.60%)
Apr 27, 2021 12.65 12.96 12.65 12.88 32,066 +0.19(+1.52%)
Apr 26, 2021 12.65 12.69 12.54 12.69 25,065 +0.23(+1.86%)
Apr 23, 2021 12.69 12.75 12.38 12.46 52,185 -0.23(-1.83%)
Apr 22, 2021 12.84 12.92 12.61 12.69 24,490 -0.19(-1.50%)
Apr 21, 2021 12.84 13.04 12.81 12.88 12,729 +0.08(+0.60%)
Apr 20, 2021 13.00 13.12 12.77 12.81 22,964 -0.35(-2.65%)
Apr 19, 2021 13.00 13.15 12.84 13.15 37,911 +0.23(+1.80%)
Apr 16, 2021 12.84 13.04 12.65 12.92 24,399 +0.12(+0.91%)
Apr 15, 2021 12.84 12.96 12.65 12.81 34,043 +0.04(+0.30%)
Apr 14, 2021 12.69 12.77 12.61 12.77 27,263 +0.08(+0.61%)
Apr 13, 2021 12.65 12.77 12.61 12.69 31,483 +0.04(+0.31%)
Apr 12, 2021 12.77 12.77 12.50 12.65 44,048 -0.08(-0.61%)
Apr 09, 2021 12.81 12.84 12.57 12.73 36,082 +0.04(+0.30%)
Apr 08, 2021 12.81 12.81 12.50 12.69 47,246 -0.04(-0.30%)
Apr 07, 2021 12.96 13.04 12.61 12.73 47,180 -0.23(-1.79%)
Apr 06, 2021 13.00 13.04 12.65 12.96 60,220 +0.00(+0.00%)
Apr 05, 2021 13.58 13.58 12.84 12.96 65,165 -0.62(-4.56%)
Apr 01, 2021 13.31 13.62 13.15 13.58 49,238 +0.43(+3.23%)
Mar 31, 2021 13.31 13.91 12.96 13.15 93,166 -0.04(-0.29%)
Mar 30, 2021 13.19 13.31 13.04 13.19 40,489 +0.12(+0.89%)
Mar 29, 2021 12.77 13.19 12.65 13.08 70,326 +0.31(+2.42%)
Mar 26, 2021 12.50 12.88 12.42 12.77 30,318 +0.23(+1.85%)
Mar 25, 2021 12.42 12.88 12.19 12.54 106,438 +0.00(+0.00%)
Mar 24, 2021 12.57 12.96 12.46 12.54 34,374 -0.12(-0.92%)
Mar 23, 2021 12.88 12.92 12.46 12.65 59,786 -0.12(-0.91%)
Mar 22, 2021 12.96 13.04 12.73 12.77 46,040 -0.19(-1.49%)
Mar 19, 2021 13.12 13.15 12.77 12.96 54,253 -0.15(-1.18%)
Mar 18, 2021 13.35 13.66 12.77 13.12 71,433 -0.43(-3.14%)
Mar 17, 2021 12.73 13.66 12.73 13.54 69,827 +0.81(+6.38%)
Mar 16, 2021 13.54 13.85 12.65 12.73 143,736 -1.12(-8.10%)
Mar 15, 2021 14.20 14.66 13.77 13.85 83,884 -0.19(-1.38%)
Mar 12, 2021 15.13 15.13 13.85 14.04 158,572 -1.16(-7.63%)
Mar 11, 2021 14.87 15.36 14.56 15.20 176,207 +0.60(+4.13%)
Mar 10, 2021 15.09 15.24 14.22 14.60 136,264 -0.49(-3.25%)
Mar 09, 2021 14.71 15.09 14.00 15.09 178,435 +0.64(+4.44%)
Mar 08, 2021 13.36 14.45 13.24 14.45 190,044 +1.28(+9.74%)
Mar 05, 2021 13.21 13.32 12.79 13.17 73,948 -0.04(-0.29%)
Mar 04, 2021 13.43 13.51 12.64 13.21 98,152 -0.19(-1.41%)
Mar 03, 2021 13.21 13.54 13.21 13.39 121,130 +0.42(+3.20%)
Mar 02, 2021 12.53 13.17 12.45 12.98 144,870 +0.42(+3.30%)
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.