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 UNCHANGED
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 (%)
Jun 30, 2021 9.902 9.959 9.818 9.902 45,962 +0.08(+0.86%)
Jun 29, 2021 9.846 9.902 9.733 9.818 18,891 -0.03(-0.29%)
Jun 28, 2021 9.733 9.902 9.733 9.846 32,780 +0.20(+2.05%)
Jun 25, 2021 9.733 9.761 9.592 9.648 39,134 -0.08(-0.87%)
Jun 24, 2021 9.818 9.959 9.580 9.733 52,056 -0.08(-0.86%)
Jun 23, 2021 9.902 9.930 9.805 9.818 42,955 -0.06(-0.57%)
Jun 22, 2021 9.902 9.938 9.803 9.874 12,591 +0.01(+0.14%)
Jun 21, 2021 9.648 9.947 9.648 9.860 21,820 +0.30(+3.10%)
Jun 18, 2021 9.874 9.959 9.507 9.564 46,426 -0.31(-3.14%)
Jun 17, 2021 10.04 10.18 9.818 9.874 34,734 -0.17(-1.69%)
Jun 16, 2021 10.13 10.16 10.02 10.04 48,908 -0.23(-2.20%)
Jun 15, 2021 10.13 10.30 10.13 10.27 30,749 +0.20(+1.96%)
Jun 14, 2021 10.24 10.41 10.04 10.07 120,611 +1.24(+14.06%)
Jun 11, 2021 9.114 9.114 8.783 8.830 223,128 -0.21(-2.36%)
Jun 10, 2021 9.020 9.091 8.996 9.043 135,188 +0.02(+0.26%)
Jun 09, 2021 9.091 9.099 8.996 9.020 89,090 -0.07(-0.78%)
Jun 08, 2021 9.114 9.114 8.949 9.091 124,121 +0.07(+0.79%)
Jun 07, 2021 8.854 9.114 8.854 9.020 146,983 +0.21(+2.42%)
Jun 04, 2021 8.664 8.878 8.641 8.807 83,009 +0.09(+1.09%)
Jun 03, 2021 8.641 8.759 8.594 8.712 61,622 +0.05(+0.55%)
Jun 02, 2021 8.522 8.696 8.522 8.664 120,478 +0.14(+1.67%)
Jun 01, 2021 8.617 8.712 8.522 8.522 95,664 -0.09(-1.10%)
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%)
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.