Skip to main content

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

Historical Prices

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.