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 -0.075 (-0.75%)
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 (%)
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.