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

Great Elm Capital Corp (NQ: GECC )

10.36 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 1, 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 (%)
Jun 30, 2022 9.680 9.688 9.408 9.461 19,613 -0.16(-1.65%)
Jun 29, 2022 9.650 9.650 9.408 9.620 2,252 -0.03(-0.31%)
Jun 28, 2022 9.476 9.650 9.406 9.650 25,805 +0.14(+1.51%)
Jun 27, 2022 9.362 9.537 9.362 9.506 56,385 +0.05(+0.48%)
Jun 24, 2022 9.438 9.491 9.351 9.461 23,995 +0.01(+0.08%)
Jun 23, 2022 9.158 9.470 9.151 9.453 79,542 +0.14(+1.54%)
Jun 22, 2022 9.309 9.378 9.090 9.309 60,095 -0.20(-2.15%)
Jun 21, 2022 9.346 9.528 9.222 9.514 116,353 +0.29(+3.17%)
Jun 17, 2022 9.097 9.280 9.094 9.222 26,603 +0.14(+1.57%)
Jun 16, 2022 9.207 9.207 9.017 9.079 110,696 -0.17(-1.86%)
Jun 15, 2022 9.200 9.251 9.061 9.251 35,482 +0.06(+0.64%)
Jun 14, 2022 9.061 9.192 9.017 9.192 24,260 +0.16(+1.78%)
Jun 13, 2022 9.090 9.163 8.988 9.032 30,258 -0.05(-0.56%)
Jun 10, 2022 9.156 9.207 9.083 9.083 29,248 -0.12(-1.27%)
Jun 09, 2022 9.105 9.200 9.105 9.200 13,878 +0.07(+0.80%)
Jun 08, 2022 9.170 9.176 9.084 9.127 50,241 +0.00(+0.00%)
Jun 07, 2022 9.134 9.148 9.081 9.127 92,825 +0.00(+0.00%)
Jun 06, 2022 9.170 9.236 9.112 9.127 120,031 +0.00(+0.00%)
Jun 03, 2022 9.185 9.199 9.127 9.127 89,004 +0.00(+0.00%)
Jun 02, 2022 9.163 9.185 9.112 9.127 78,336 +0.01(+0.08%)
Jun 01, 2022 9.222 9.243 9.097 9.119 102,710 -0.04(-0.48%)
May 31, 2022 9.170 9.178 9.105 9.163 76,160 +0.05(+0.52%)
May 27, 2022 9.141 9.170 9.097 9.116 20,887 +0.02(+0.18%)
May 26, 2022 9.134 9.170 9.079 9.099 19,694 -0.00(-0.04%)
May 25, 2022 9.090 9.134 8.988 9.102 26,582 +0.04(+0.46%)
May 24, 2022 9.068 9.185 8.988 9.061 14,767 -0.07(-0.80%)
May 23, 2022 9.134 9.243 9.068 9.134 14,301 -0.01(-0.16%)
May 20, 2022 9.170 9.273 9.097 9.148 15,385 -0.19(-2.03%)
May 19, 2022 9.419 9.499 9.200 9.338 35,807 -0.09(-0.93%)
May 18, 2022 9.265 9.536 8.973 9.426 46,725 +0.22(+2.38%)
May 17, 2022 9.295 9.612 9.207 9.207 33,180 -0.10(-1.10%)
May 16, 2022 9.865 9.865 9.287 9.309 71,762 -0.09(-1.01%)
May 13, 2022 9.828 9.890 9.302 9.404 39,313 -0.44(-4.45%)
May 12, 2022 10.05 10.18 9.821 9.843 30,059 -0.37(-3.58%)
May 11, 2022 10.41 10.41 10.16 10.21 31,276 -0.07(-0.64%)
May 10, 2022 10.62 10.62 10.27 10.27 6,646 -0.17(-1.61%)
May 09, 2022 10.27 10.60 10.27 10.44 16,125 -0.16(-1.52%)
May 06, 2022 10.60 10.65 10.56 10.60 7,306 +0.01(+0.07%)
May 05, 2022 10.54 10.70 10.32 10.60 7,906 +0.19(+1.83%)
May 04, 2022 10.41 10.69 10.38 10.41 4,840 +0.03(+0.32%)
May 03, 2022 10.54 10.60 10.27 10.37 8,405 -0.13(-1.23%)
May 02, 2022 10.73 10.73 10.24 10.50 15,205 -0.04(-0.37%)
Apr 29, 2022 10.38 10.61 10.16 10.54 21,175 -0.02(-0.17%)
Apr 28, 2022 10.60 10.72 10.38 10.56 18,152 -0.04(-0.41%)
Apr 27, 2022 10.60 10.70 10.60 10.60 5,552 -0.08(-0.75%)
Apr 26, 2022 10.63 10.83 10.63 10.68 11,748 -0.05(-0.43%)
Apr 25, 2022 10.66 10.88 10.60 10.73 21,080 +0.06(+0.57%)
Apr 22, 2022 10.83 10.92 10.67 10.67 8,568 -0.11(-1.02%)
Apr 21, 2022 10.70 10.89 10.67 10.78 7,422 +0.09(+0.84%)
Apr 20, 2022 10.63 10.78 10.63 10.69 8,077 +0.03(+0.33%)
Apr 19, 2022 10.90 10.93 10.65 10.65 31,754 -0.23(-2.14%)
Apr 18, 2022 10.76 10.92 10.76 10.89 21,765 +0.12(+1.14%)
Apr 14, 2022 10.90 10.95 10.76 10.76 9,901 -0.07(-0.67%)
Apr 13, 2022 10.97 10.98 10.82 10.84 9,384 -0.25(-2.24%)
Apr 12, 2022 10.79 11.08 10.79 11.08 9,065 +0.29(+2.71%)
Apr 11, 2022 10.78 10.79 10.73 10.79 15,318 +0.03(+0.30%)
Apr 08, 2022 10.67 10.78 10.67 10.76 5,047 -0.00(-0.03%)
Apr 07, 2022 10.75 10.92 10.70 10.76 17,963 -0.03(-0.25%)
Apr 06, 2022 10.81 10.95 10.74 10.79 8,777 -0.12(-1.09%)
Apr 05, 2022 10.73 10.91 10.73 10.91 7,546 +0.12(+1.08%)
Apr 04, 2022 10.71 10.93 10.71 10.79 14,479 +0.08(+0.75%)
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.