Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.01 +0.04 (+0.40%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.428 8.641 8.404 8.617 36,952 +0.17(+1.96%)
May 27, 2021 8.451 8.593 8.428 8.451 72,631 +0.05(+0.56%)
May 26, 2021 8.167 8.451 8.144 8.404 86,818 +0.21(+2.60%)
May 25, 2021 8.025 8.191 7.978 8.191 82,151 +0.21(+2.67%)
May 24, 2021 7.694 7.978 7.647 7.978 71,546 +0.38(+4.98%)
May 21, 2021 7.718 7.860 7.599 7.599 186,328 -0.17(-2.13%)
May 20, 2021 7.670 7.789 7.647 7.765 30,797 +0.14(+1.86%)
May 19, 2021 7.647 7.718 7.599 7.623 29,571 -0.09(-1.23%)
May 18, 2021 7.741 7.765 7.647 7.718 34,690 +0.02(+0.31%)
May 17, 2021 7.623 7.718 7.599 7.694 28,448 +0.05(+0.62%)
May 14, 2021 7.694 7.694 7.552 7.647 36,923 -0.05(-0.62%)
May 13, 2021 7.670 7.741 7.599 7.694 25,927 +0.07(+0.93%)
May 12, 2021 7.789 7.789 7.576 7.623 54,282 -0.17(-2.13%)
May 11, 2021 7.765 7.789 7.694 7.789 24,018 +0.02(+0.30%)
May 10, 2021 7.765 7.860 7.694 7.765 48,744 +0.00(+0.00%)
May 07, 2021 7.860 7.883 7.718 7.765 48,550 +0.05(+0.61%)
May 06, 2021 7.765 7.836 7.647 7.718 49,614 -0.05(-0.61%)
May 05, 2021 7.718 7.836 7.623 7.765 54,814 +0.00(+0.00%)
May 04, 2021 7.860 7.931 7.765 7.765 46,315 -0.14(-1.80%)
May 03, 2021 7.978 7.978 7.860 7.907 37,933 -0.02(-0.30%)
Apr 30, 2021 7.931 8.002 7.860 7.931 39,664 -0.02(-0.30%)
Apr 29, 2021 8.025 8.025 7.860 7.954 39,041 +0.02(+0.30%)
Apr 28, 2021 7.931 8.025 7.812 7.931 61,119 +0.05(+0.60%)
Apr 27, 2021 7.741 7.931 7.741 7.883 52,405 +0.12(+1.52%)
Apr 26, 2021 7.741 7.765 7.670 7.765 40,964 +0.14(+1.86%)
Apr 23, 2021 7.765 7.802 7.576 7.623 85,285 -0.14(-1.83%)
Apr 22, 2021 7.860 7.907 7.718 7.765 40,024 -0.12(-1.50%)
Apr 21, 2021 7.860 7.978 7.836 7.883 20,804 +0.05(+0.60%)
Apr 20, 2021 7.954 8.025 7.812 7.836 37,530 -0.21(-2.65%)
Apr 19, 2021 7.954 8.049 7.860 8.049 61,958 +0.14(+1.80%)
Apr 16, 2021 7.860 7.978 7.741 7.907 39,875 +0.07(+0.91%)
Apr 15, 2021 7.860 7.931 7.741 7.836 55,636 +0.02(+0.30%)
Apr 14, 2021 7.765 7.812 7.718 7.812 44,555 +0.05(+0.61%)
Apr 13, 2021 7.741 7.812 7.718 7.765 51,453 +0.02(+0.31%)
Apr 12, 2021 7.812 7.812 7.647 7.741 71,988 -0.05(-0.61%)
Apr 09, 2021 7.836 7.860 7.694 7.789 58,968 +0.02(+0.30%)
Apr 08, 2021 7.836 7.836 7.647 7.765 77,213 -0.02(-0.30%)
Apr 07, 2021 7.931 7.978 7.718 7.789 77,105 -0.14(-1.79%)
Apr 06, 2021 7.954 7.978 7.741 7.931 98,417 +0.00(+0.00%)
Apr 05, 2021 8.309 8.309 7.860 7.931 106,498 -0.38(-4.56%)
Apr 01, 2021 8.144 8.333 8.049 8.309 80,469 +0.26(+3.24%)
Mar 31, 2021 8.144 8.514 7.931 8.049 152,259 -0.02(-0.29%)
Mar 30, 2021 8.073 8.144 7.978 8.073 66,170 +0.07(+0.89%)
Mar 29, 2021 7.812 8.073 7.741 8.002 114,932 +0.19(+2.42%)
Mar 26, 2021 7.647 7.883 7.599 7.812 49,549 +0.14(+1.85%)
Mar 25, 2021 7.599 7.883 7.457 7.670 173,949 +0.00(+0.00%)
Mar 24, 2021 7.694 7.931 7.623 7.670 56,177 -0.07(-0.92%)
Mar 23, 2021 7.883 7.907 7.623 7.741 97,708 -0.07(-0.91%)
Mar 22, 2021 7.931 7.978 7.789 7.812 75,242 -0.12(-1.49%)
Mar 19, 2021 8.025 8.049 7.812 7.931 88,664 -0.09(-1.18%)
Mar 18, 2021 8.167 8.357 7.812 8.025 116,742 -0.26(-3.14%)
Mar 17, 2021 7.789 8.357 7.789 8.286 114,117 +0.50(+6.38%)
Mar 16, 2021 8.286 8.475 7.741 7.789 234,905 -0.69(-8.10%)
Mar 15, 2021 8.688 8.972 8.428 8.475 137,089 -0.12(-1.38%)
Mar 12, 2021 9.256 9.256 8.475 8.593 259,150 +0.47(+5.83%)
Mar 11, 2021 7.939 8.201 7.777 8.120 329,949 +0.32(+4.13%)
Mar 10, 2021 8.060 8.140 7.596 7.798 255,155 -0.26(-3.25%)
Mar 09, 2021 7.858 8.060 7.475 8.060 334,121 +0.34(+4.44%)
Mar 08, 2021 7.133 7.717 7.072 7.717 355,859 +0.69(+9.74%)
Mar 05, 2021 7.052 7.113 6.830 7.032 138,469 -0.02(-0.29%)
Mar 04, 2021 7.173 7.213 6.750 7.052 183,791 -0.10(-1.41%)
Mar 03, 2021 7.052 7.233 7.052 7.153 226,818 +0.22(+3.20%)
Mar 02, 2021 6.689 7.032 6.649 6.931 271,271 +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.