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

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 8.889 8.914 8.635 8.740 45,058 -0.07(-0.79%)
Aug 30, 2023 8.915 8.950 8.810 8.810 16,632 -0.05(-0.54%)
Aug 29, 2023 8.897 8.959 8.858 8.858 22,225 -0.10(-1.12%)
Aug 28, 2023 8.897 8.985 8.814 8.959 37,775 +0.05(+0.59%)
Aug 25, 2023 8.644 8.906 8.592 8.906 96,953 +0.31(+3.56%)
Aug 24, 2023 8.644 8.653 8.565 8.600 21,314 -0.05(-0.61%)
Aug 23, 2023 8.645 8.731 8.609 8.653 24,741 +0.03(+0.41%)
Aug 22, 2023 8.705 8.710 8.618 8.618 18,735 -0.07(-0.80%)
Aug 21, 2023 8.696 8.731 8.609 8.688 50,159 +0.00(+0.00%)
Aug 18, 2023 8.609 8.731 8.528 8.688 43,618 +0.08(+0.91%)
Aug 17, 2023 8.452 8.718 8.452 8.609 40,627 +0.20(+2.39%)
Aug 16, 2023 8.286 8.592 8.286 8.408 29,393 +0.12(+1.48%)
Aug 15, 2023 8.224 8.294 8.172 8.286 27,854 +0.03(+0.42%)
Aug 14, 2023 8.469 8.469 8.181 8.251 37,134 -0.11(-1.28%)
Aug 11, 2023 8.408 8.478 8.181 8.357 39,344 +0.18(+2.16%)
Aug 10, 2023 8.207 8.504 8.137 8.181 67,603 -0.14(-1.68%)
Aug 09, 2023 8.460 8.487 8.128 8.321 22,184 +0.00(+0.00%)
Aug 08, 2023 8.347 8.600 7.857 8.321 25,308 -0.03(-0.42%)
Aug 07, 2023 8.434 8.526 8.216 8.356 74,642 +0.01(+0.10%)
Aug 04, 2023 7.779 8.627 7.779 8.347 149,622 +0.57(+7.30%)
Aug 03, 2023 7.324 7.954 7.324 7.779 242,936 +0.46(+6.33%)
Aug 02, 2023 7.272 7.332 7.149 7.316 24,916 +0.03(+0.36%)
Aug 01, 2023 7.350 7.350 7.237 7.289 17,210 +0.00(+0.02%)
Jul 31, 2023 7.254 7.298 7.211 7.288 31,596 +0.07(+0.94%)
Jul 28, 2023 7.211 7.298 7.114 7.219 49,801 -0.02(-0.24%)
Jul 27, 2023 7.246 7.386 7.211 7.237 27,208 -0.04(-0.60%)
Jul 26, 2023 7.272 7.350 7.228 7.281 15,998 +0.00(+0.00%)
Jul 25, 2023 7.062 7.420 7.062 7.281 58,306 +0.18(+2.59%)
Jul 24, 2023 7.018 7.132 7.018 7.097 28,859 +0.02(+0.25%)
Jul 21, 2023 7.036 7.080 7.036 7.080 12,447 +0.04(+0.62%)
Jul 20, 2023 6.940 7.071 6.916 7.036 32,705 +0.09(+1.26%)
Jul 19, 2023 6.913 6.948 6.817 6.948 42,906 +0.07(+1.02%)
Jul 18, 2023 6.826 6.940 6.826 6.878 31,697 +0.01(+0.19%)
Jul 17, 2023 6.896 6.948 6.826 6.865 26,044 -0.05(-0.70%)
Jul 14, 2023 6.896 6.986 6.895 6.913 46,554 +0.02(+0.25%)
Jul 13, 2023 6.844 6.896 6.826 6.896 26,657 +0.05(+0.77%)
Jul 12, 2023 6.782 6.859 6.774 6.844 21,123 +0.05(+0.77%)
Jul 11, 2023 6.782 6.826 6.774 6.791 7,261 +0.01(+0.10%)
Jul 10, 2023 6.852 6.852 6.747 6.785 24,339 +0.02(+0.29%)
Jul 07, 2023 6.717 6.791 6.704 6.765 23,147 +0.05(+0.78%)
Jul 06, 2023 6.782 6.782 6.686 6.712 23,213 +0.00(+0.07%)
Jul 05, 2023 6.765 6.812 6.705 6.708 25,649 -0.05(-0.71%)
Jul 03, 2023 6.817 6.838 6.704 6.756 22,588 -0.03(-0.39%)
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%)
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.