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

Great Elm Capital Corp (NQ: GECC )

9.900 -0.070 (-0.70%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 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, 2023 6.826 6.846 6.730 6.782 66,128 -0.03(-0.51%)
Jun 29, 2023 6.756 6.817 6.686 6.817 17,929 +0.09(+1.30%)
Jun 28, 2023 6.669 6.817 6.669 6.730 56,050 +0.06(+0.92%)
Jun 27, 2023 6.686 6.695 6.590 6.669 45,066 +0.01(+0.13%)
Jun 26, 2023 6.651 6.704 6.643 6.660 16,618 +0.01(+0.13%)
Jun 23, 2023 6.643 6.704 6.643 6.651 28,877 -0.00(-0.06%)
Jun 22, 2023 6.643 6.712 6.643 6.655 23,544 -0.01(-0.08%)
Jun 21, 2023 6.721 6.730 6.643 6.660 37,663 -0.02(-0.26%)
Jun 20, 2023 6.634 6.712 6.590 6.677 50,260 +0.05(+0.79%)
Jun 16, 2023 6.728 6.728 6.564 6.625 48,543 -0.13(-1.94%)
Jun 15, 2023 6.643 6.756 6.643 6.756 62,822 +0.09(+1.31%)
Jun 14, 2023 6.599 6.792 6.599 6.669 107,463 -0.02(-0.26%)
Jun 13, 2023 6.728 6.753 6.636 6.686 127,000 +0.05(+0.68%)
Jun 12, 2023 6.703 6.728 6.628 6.641 184,367 -0.00(-0.05%)
Jun 09, 2023 6.686 6.695 6.611 6.644 33,712 -0.04(-0.63%)
Jun 08, 2023 6.695 6.703 6.669 6.686 56,344 +0.00(+0.00%)
Jun 07, 2023 6.695 6.703 6.653 6.686 66,432 +0.01(+0.09%)
Jun 06, 2023 6.695 6.720 6.657 6.680 57,469 +0.02(+0.28%)
Jun 05, 2023 6.686 6.720 6.644 6.661 40,960 +0.02(+0.29%)
Jun 02, 2023 6.636 6.713 6.561 6.642 39,416 -0.00(-0.04%)
Jun 01, 2023 6.628 6.720 6.606 6.644 28,860 +0.00(+0.00%)
May 31, 2023 6.644 6.686 6.603 6.644 20,729 +0.06(+0.95%)
May 30, 2023 6.728 6.728 6.570 6.582 29,037 -0.06(-0.94%)
May 26, 2023 6.644 6.686 6.603 6.644 14,879 +0.04(+0.63%)
May 25, 2023 6.644 6.728 6.603 6.603 14,914 -0.02(-0.25%)
May 24, 2023 6.578 6.728 6.578 6.619 51,482 +0.05(+0.76%)
May 23, 2023 6.603 6.711 6.569 6.569 50,329 -0.03(-0.51%)
May 22, 2023 6.736 6.795 6.603 6.603 57,183 -0.08(-1.13%)
May 19, 2023 6.636 6.728 6.590 6.678 74,084 +0.00(+0.00%)
May 18, 2023 6.644 6.711 6.628 6.678 45,483 +0.03(+0.50%)
May 17, 2023 6.703 6.753 6.644 6.644 22,729 -0.04(-0.63%)
May 16, 2023 6.659 6.812 6.659 6.686 43,628 -0.07(-0.99%)
May 15, 2023 6.678 6.845 6.603 6.753 78,028 +0.18(+2.67%)
May 12, 2023 6.853 6.853 6.573 6.578 66,581 -0.10(-1.50%)
May 11, 2023 6.753 6.753 6.678 6.678 11,069 -0.08(-1.11%)
May 10, 2023 6.711 6.853 6.686 6.753 18,026 +0.03(+0.37%)
May 09, 2023 6.820 6.878 6.678 6.728 22,503 -0.01(-0.12%)
May 08, 2023 6.887 6.903 6.720 6.736 42,683 -0.12(-1.71%)
May 05, 2023 6.761 6.853 6.703 6.853 17,723 +0.10(+1.49%)
May 04, 2023 6.853 6.853 6.703 6.753 28,727 +0.03(+0.37%)
May 03, 2023 6.703 6.770 6.678 6.728 24,456 +0.01(+0.12%)
May 02, 2023 6.761 6.837 6.686 6.720 14,018 -0.05(-0.74%)
May 01, 2023 6.820 6.820 6.686 6.770 40,407 +0.01(+0.12%)
Apr 28, 2023 6.812 6.920 6.711 6.761 27,641 -0.02(-0.24%)
Apr 27, 2023 6.878 6.954 6.770 6.778 7,871 -0.04(-0.62%)
Apr 26, 2023 6.862 6.878 6.753 6.820 11,281 -0.02(-0.23%)
Apr 25, 2023 6.878 6.878 6.736 6.836 6,148 -0.03(-0.50%)
Apr 24, 2023 6.878 6.878 6.753 6.870 20,958 -0.01(-0.12%)
Apr 21, 2023 6.828 6.970 6.812 6.878 16,980 +0.01(+0.12%)
Apr 20, 2023 6.845 6.970 6.820 6.870 9,589 -0.06(-0.84%)
Apr 19, 2023 6.870 7.037 6.870 6.929 20,548 +0.08(+1.10%)
Apr 18, 2023 6.820 7.096 6.812 6.853 19,647 +0.05(+0.74%)
Apr 17, 2023 6.695 6.812 6.695 6.803 13,249 +0.10(+1.50%)
Apr 14, 2023 6.711 6.795 6.703 6.703 19,289 -0.08(-1.11%)
Apr 13, 2023 6.686 6.786 6.686 6.778 22,107 +0.10(+1.50%)
Apr 12, 2023 6.761 6.803 6.644 6.678 45,244 +0.06(+0.88%)
Apr 11, 2023 6.753 6.895 6.619 6.619 47,340 +0.01(+0.13%)
Apr 10, 2023 7.221 7.275 6.603 6.611 164,203 -0.70(-9.60%)
Apr 06, 2023 7.363 7.572 7.313 7.313 22,872 -0.05(-0.68%)
Apr 05, 2023 7.614 7.633 7.330 7.363 27,893 -0.24(-3.19%)
Apr 04, 2023 7.639 7.689 7.572 7.606 9,192 +0.03(+0.33%)
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.