Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.899 9.955 9.814 9.899 45,977 +0.08(+0.86%)
Jun 29, 2021 9.842 9.899 9.730 9.814 18,898 -0.03(-0.29%)
Jun 28, 2021 9.730 9.899 9.730 9.842 32,792 +0.20(+2.05%)
Jun 25, 2021 9.730 9.758 9.589 9.645 39,147 -0.08(-0.87%)
Jun 24, 2021 9.814 9.955 9.577 9.730 52,074 -0.08(-0.86%)
Jun 23, 2021 9.899 9.927 9.801 9.814 42,969 -0.06(-0.57%)
Jun 22, 2021 9.899 9.934 9.800 9.871 12,595 +0.01(+0.14%)
Jun 21, 2021 9.645 9.943 9.645 9.857 21,827 +0.30(+3.10%)
Jun 18, 2021 9.871 9.955 9.504 9.560 46,442 -0.31(-3.14%)
Jun 17, 2021 10.04 10.18 9.814 9.871 34,745 -0.17(-1.69%)
Jun 16, 2021 10.12 10.15 10.01 10.04 48,924 -0.23(-2.20%)
Jun 15, 2021 10.12 10.29 10.12 10.27 30,759 +0.20(+1.96%)
Jun 14, 2021 10.24 10.41 10.04 10.07 120,652 +1.24(+14.06%)
Jun 11, 2021 9.111 9.111 8.780 8.827 223,204 -0.21(-2.36%)
Jun 10, 2021 9.017 9.088 8.993 9.040 135,234 +0.02(+0.26%)
Jun 09, 2021 9.088 9.096 8.993 9.017 89,121 -0.07(-0.78%)
Jun 08, 2021 9.111 9.111 8.946 9.088 124,163 +0.07(+0.79%)
Jun 07, 2021 8.851 9.111 8.851 9.017 147,033 +0.21(+2.42%)
Jun 04, 2021 8.662 8.875 8.638 8.804 83,038 +0.09(+1.09%)
Jun 03, 2021 8.638 8.756 8.591 8.709 61,643 +0.05(+0.55%)
Jun 02, 2021 8.520 8.693 8.520 8.662 120,519 +0.14(+1.67%)
Jun 01, 2021 8.614 8.709 8.520 8.520 95,696 -0.09(-1.10%)
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%)
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.