Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.425 8.638 8.401 8.614 36,964 +0.17(+1.96%)
May 27, 2021 8.449 8.591 8.425 8.449 72,656 +0.05(+0.56%)
May 26, 2021 8.165 8.449 8.141 8.401 86,848 +0.21(+2.60%)
May 25, 2021 8.023 8.188 7.975 8.188 82,179 +0.21(+2.67%)
May 24, 2021 7.691 7.975 7.644 7.975 71,571 +0.38(+4.98%)
May 21, 2021 7.715 7.857 7.597 7.597 186,391 -0.17(-2.13%)
May 20, 2021 7.668 7.786 7.644 7.762 30,808 +0.14(+1.86%)
May 19, 2021 7.644 7.715 7.597 7.620 29,581 -0.09(-1.23%)
May 18, 2021 7.739 7.762 7.644 7.715 34,702 +0.02(+0.31%)
May 17, 2021 7.620 7.715 7.597 7.691 28,458 +0.05(+0.62%)
May 14, 2021 7.691 7.691 7.549 7.644 36,936 -0.05(-0.62%)
May 13, 2021 7.668 7.739 7.597 7.691 25,936 +0.07(+0.93%)
May 12, 2021 7.786 7.786 7.573 7.620 54,300 -0.17(-2.13%)
May 11, 2021 7.762 7.786 7.691 7.786 24,026 +0.02(+0.30%)
May 10, 2021 7.762 7.857 7.691 7.762 48,761 +0.00(+0.00%)
May 07, 2021 7.857 7.881 7.715 7.762 48,567 +0.05(+0.61%)
May 06, 2021 7.762 7.833 7.644 7.715 49,631 -0.05(-0.61%)
May 05, 2021 7.715 7.833 7.620 7.762 54,833 +0.00(+0.00%)
May 04, 2021 7.857 7.928 7.762 7.762 46,331 -0.14(-1.80%)
May 03, 2021 7.975 7.975 7.857 7.904 37,946 -0.02(-0.30%)
Apr 30, 2021 7.928 7.999 7.857 7.928 39,678 -0.02(-0.30%)
Apr 29, 2021 8.023 8.023 7.857 7.952 39,054 +0.02(+0.30%)
Apr 28, 2021 7.928 8.023 7.810 7.928 61,140 +0.05(+0.60%)
Apr 27, 2021 7.739 7.928 7.739 7.881 52,422 +0.12(+1.52%)
Apr 26, 2021 7.739 7.762 7.668 7.762 40,977 +0.14(+1.86%)
Apr 23, 2021 7.762 7.799 7.573 7.620 85,314 -0.14(-1.83%)
Apr 22, 2021 7.857 7.904 7.715 7.762 40,037 -0.12(-1.50%)
Apr 21, 2021 7.857 7.975 7.833 7.881 20,811 +0.05(+0.60%)
Apr 20, 2021 7.952 8.023 7.810 7.833 37,542 -0.21(-2.65%)
Apr 19, 2021 7.952 8.046 7.857 8.046 61,979 +0.14(+1.80%)
Apr 16, 2021 7.857 7.975 7.739 7.904 39,889 +0.07(+0.91%)
Apr 15, 2021 7.857 7.928 7.739 7.833 55,655 +0.02(+0.30%)
Apr 14, 2021 7.762 7.810 7.715 7.810 44,570 +0.05(+0.61%)
Apr 13, 2021 7.739 7.810 7.715 7.762 51,470 +0.02(+0.31%)
Apr 12, 2021 7.810 7.810 7.644 7.739 72,012 -0.05(-0.61%)
Apr 09, 2021 7.833 7.857 7.691 7.786 58,989 +0.02(+0.30%)
Apr 08, 2021 7.833 7.833 7.644 7.762 77,240 -0.02(-0.30%)
Apr 07, 2021 7.928 7.975 7.715 7.786 77,132 -0.14(-1.79%)
Apr 06, 2021 7.952 7.975 7.739 7.928 98,450 +0.00(+0.00%)
Apr 05, 2021 8.307 8.307 7.857 7.928 106,535 -0.38(-4.56%)
Apr 01, 2021 8.141 8.330 8.046 8.307 80,497 +0.26(+3.24%)
Mar 31, 2021 8.141 8.511 7.928 8.046 152,310 -0.02(-0.29%)
Mar 30, 2021 8.070 8.141 7.975 8.070 66,193 +0.07(+0.89%)
Mar 29, 2021 7.810 8.070 7.739 7.999 114,972 +0.19(+2.42%)
Mar 26, 2021 7.644 7.881 7.597 7.810 49,566 +0.14(+1.85%)
Mar 25, 2021 7.597 7.881 7.455 7.668 174,008 +0.00(+0.00%)
Mar 24, 2021 7.691 7.928 7.620 7.668 56,196 -0.07(-0.92%)
Mar 23, 2021 7.881 7.904 7.620 7.739 97,741 -0.07(-0.91%)
Mar 22, 2021 7.928 7.975 7.786 7.810 75,268 -0.12(-1.49%)
Mar 19, 2021 8.023 8.046 7.810 7.928 88,694 -0.09(-1.18%)
Mar 18, 2021 8.165 8.354 7.810 8.023 116,781 -0.26(-3.14%)
Mar 17, 2021 7.786 8.354 7.786 8.283 114,156 +0.50(+6.38%)
Mar 16, 2021 8.283 8.472 7.739 7.786 234,985 -0.69(-8.10%)
Mar 15, 2021 8.685 8.969 8.425 8.472 137,136 -0.12(-1.38%)
Mar 12, 2021 9.253 9.253 8.472 8.591 259,239 +0.47(+5.83%)
Mar 11, 2021 7.936 8.198 7.775 8.117 330,062 +0.32(+4.13%)
Mar 10, 2021 8.057 8.137 7.594 7.795 255,242 -0.26(-3.25%)
Mar 09, 2021 7.855 8.057 7.473 8.057 334,235 +0.34(+4.44%)
Mar 08, 2021 7.130 7.714 7.070 7.714 355,981 +0.68(+9.74%)
Mar 05, 2021 7.050 7.110 6.828 7.030 138,516 -0.02(-0.29%)
Mar 04, 2021 7.171 7.211 6.748 7.050 183,853 -0.10(-1.41%)
Mar 03, 2021 7.050 7.231 7.050 7.150 226,895 +0.22(+3.20%)
Mar 02, 2021 6.687 7.030 6.647 6.929 271,364 +0.22(+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.