Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.59 15.72 14.70 15.19 141,069 -0.79(-4.97%)
Aug 28, 2020 16.75 17.05 15.89 15.99 38,424 -0.25(-1.51%)
Aug 27, 2020 16.43 16.49 16.07 16.23 41,433 -0.13(-0.78%)
Aug 26, 2020 16.52 17.13 16.01 16.36 42,311 -0.03(-0.20%)
Aug 25, 2020 16.46 16.62 16.17 16.39 21,219 +0.10(+0.59%)
Aug 24, 2020 16.59 16.81 16.14 16.30 41,134 -0.38(-2.30%)
Aug 21, 2020 16.97 17.61 16.68 16.68 29,137 -0.13(-0.76%)
Aug 20, 2020 16.81 17.71 16.65 16.81 46,467 +0.00(+0.00%)
Aug 19, 2020 16.87 16.87 16.59 16.81 15,284 -0.06(-0.38%)
Aug 18, 2020 17.13 17.29 16.65 16.87 22,934 -0.13(-0.75%)
Aug 17, 2020 16.36 17.64 16.01 17.00 81,161 +0.35(+2.12%)
Aug 14, 2020 15.85 16.89 15.60 16.65 39,349 +0.90(+5.69%)
Aug 13, 2020 15.34 15.75 15.21 15.75 44,106 +0.48(+3.14%)
Aug 12, 2020 15.21 15.34 15.02 15.27 21,730 +0.32(+2.14%)
Aug 11, 2020 14.99 15.21 14.76 14.95 36,041 +0.22(+1.52%)
Aug 10, 2020 14.54 14.76 14.38 14.73 23,373 +0.13(+0.88%)
Aug 07, 2020 14.35 14.73 14.25 14.60 40,130 +0.22(+1.56%)
Aug 06, 2020 14.09 14.38 13.96 14.38 25,690 +0.45(+3.22%)
Aug 05, 2020 13.93 14.09 13.80 13.93 16,020 +0.16(+1.16%)
Aug 04, 2020 13.70 14.02 13.70 13.77 20,192 +0.06(+0.47%)
Aug 03, 2020 13.80 13.99 12.62 13.70 44,035 -0.26(-1.84%)
Jul 31, 2020 14.31 14.34 13.96 13.96 22,329 -0.32(-2.24%)
Jul 30, 2020 14.57 14.67 14.09 14.28 37,041 -0.11(-0.76%)
Jul 29, 2020 14.05 14.51 14.05 14.39 34,074 +0.40(+2.87%)
Jul 28, 2020 13.93 14.27 13.90 13.99 48,329 +0.00(+0.00%)
Jul 27, 2020 13.74 14.45 13.62 13.99 34,701 +0.59(+4.38%)
Jul 24, 2020 13.96 14.20 13.28 13.40 46,664 -0.71(-5.03%)
Jul 23, 2020 13.80 14.20 13.62 14.11 40,358 +0.43(+3.16%)
Jul 22, 2020 13.56 14.05 13.12 13.68 54,955 +0.25(+1.84%)
Jul 21, 2020 13.15 13.56 12.97 13.43 28,132 +0.09(+0.69%)
Jul 20, 2020 12.88 13.40 12.82 13.34 41,773 +0.46(+3.60%)
Jul 17, 2020 12.69 12.97 12.38 12.88 29,695 +0.22(+1.71%)
Jul 16, 2020 12.35 12.72 12.20 12.66 21,771 +0.43(+3.54%)
Jul 15, 2020 11.89 12.38 11.43 12.23 51,677 +0.37(+3.13%)
Jul 14, 2020 12.72 12.82 11.86 11.86 67,684 -0.86(-6.80%)
Jul 13, 2020 12.66 12.97 12.44 12.72 22,884 +0.17(+1.35%)
Jul 10, 2020 12.35 12.73 12.26 12.55 15,900 +0.26(+2.14%)
Jul 09, 2020 12.82 12.82 12.23 12.29 31,343 -0.49(-3.86%)
Jul 08, 2020 12.88 12.88 12.66 12.78 13,249 -0.09(-0.72%)
Jul 07, 2020 12.72 12.91 12.48 12.88 22,170 +0.03(+0.24%)
Jul 06, 2020 13.22 13.25 12.78 12.85 35,931 -0.22(-1.65%)
Jul 02, 2020 13.19 13.43 13.03 13.06 18,329 -0.03(-0.24%)
Jul 01, 2020 13.15 13.25 13.00 13.09 15,790 -0.06(-0.47%)
Jun 30, 2020 13.46 13.68 13.15 13.15 23,025 -0.40(-2.96%)
Jun 29, 2020 13.56 13.77 13.28 13.56 24,336 -0.20(-1.42%)
Jun 26, 2020 13.41 13.94 13.29 13.75 36,925 +0.28(+2.05%)
Jun 25, 2020 13.08 13.69 13.08 13.48 30,561 +0.28(+2.10%)
Jun 24, 2020 13.41 13.60 13.08 13.20 31,552 -0.22(-1.61%)
Jun 23, 2020 13.51 13.69 12.95 13.41 27,515 +0.18(+1.39%)
Jun 22, 2020 13.04 13.38 12.55 13.23 19,313 +0.28(+2.14%)
Jun 19, 2020 13.78 13.84 12.58 12.95 29,221 -0.65(-4.75%)
Jun 18, 2020 13.04 13.69 13.04 13.60 26,834 +0.62(+4.74%)
Jun 17, 2020 12.95 13.69 12.92 12.98 55,487 +0.03(+0.24%)
Jun 16, 2020 12.77 13.32 12.74 12.95 38,671 +0.40(+3.19%)
Jun 15, 2020 12.31 13.17 11.84 12.55 34,533 -0.28(-2.16%)
Jun 12, 2020 12.15 13.29 12.15 12.83 35,852 +1.11(+9.45%)
Jun 11, 2020 12.61 13.23 11.69 11.72 81,515 -2.00(-14.57%)
Jun 10, 2020 14.52 14.98 13.08 13.72 41,256 -0.71(-4.90%)
Jun 09, 2020 14.67 15.20 14.15 14.43 63,882 -0.80(-5.25%)
Jun 08, 2020 15.17 15.38 14.64 15.23 88,256 +1.08(+7.61%)
Jun 05, 2020 12.89 14.31 12.55 14.15 145,457 +2.43(+20.73%)
Jun 04, 2020 11.57 11.88 11.38 11.72 35,510 +0.58(+5.25%)
Jun 03, 2020 11.38 11.54 11.14 11.14 35,718 +0.00(+0.00%)
Jun 02, 2020 11.38 11.66 10.98 11.14 49,151 -0.15(-1.36%)
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.