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, 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 +0.02(+0.26%)
May 08, 2023 6.889 6.905 6.722 6.739 42,669 -0.12(-1.71%)
May 05, 2023 6.764 6.856 6.705 6.856 17,717 +0.10(+1.49%)
May 04, 2023 6.856 6.856 6.705 6.755 28,718 +0.03(+0.37%)
May 03, 2023 6.705 6.772 6.680 6.730 24,447 +0.01(+0.12%)
May 02, 2023 6.764 6.839 6.688 6.722 14,013 -0.05(-0.74%)
May 01, 2023 6.822 6.822 6.688 6.772 40,394 +0.01(+0.12%)
Apr 28, 2023 6.814 6.923 6.714 6.764 27,631 -0.02(-0.24%)
Apr 27, 2023 6.881 6.956 6.772 6.780 7,869 -0.04(-0.62%)
Apr 26, 2023 6.864 6.880 6.755 6.822 11,277 -0.02(-0.23%)
Apr 25, 2023 6.881 6.881 6.739 6.838 6,146 -0.03(-0.50%)
Apr 24, 2023 6.881 6.881 6.755 6.872 20,951 -0.01(-0.12%)
Apr 21, 2023 6.831 6.973 6.814 6.881 16,974 +0.01(+0.12%)
Apr 20, 2023 6.847 6.973 6.822 6.872 9,586 -0.06(-0.84%)
Apr 19, 2023 6.872 7.040 6.872 6.931 20,541 +0.08(+1.10%)
Apr 18, 2023 6.822 7.098 6.814 6.856 19,640 +0.05(+0.74%)
Apr 17, 2023 6.697 6.814 6.697 6.806 13,245 +0.10(+1.50%)
Apr 14, 2023 6.714 6.797 6.705 6.705 19,283 -0.08(-1.11%)
Apr 13, 2023 6.688 6.789 6.688 6.780 22,100 +0.10(+1.50%)
Apr 12, 2023 6.764 6.805 6.647 6.680 45,228 +0.06(+0.88%)
Apr 11, 2023 6.755 6.897 6.622 6.622 47,324 +0.01(+0.13%)
Apr 10, 2023 7.224 7.277 6.605 6.613 164,147 -0.70(-9.60%)
Apr 06, 2023 7.366 7.575 7.316 7.316 22,864 -0.05(-0.68%)
Apr 05, 2023 7.617 7.636 7.332 7.366 27,884 -0.24(-3.19%)
Apr 04, 2023 7.642 7.692 7.575 7.608 9,189 +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.