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

Great Elm Capital Corp (NQ: GECC )

10.27 +0.02 (+0.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2022 9.034 9.049 8.989 9.012 23,600 -0.05(-0.58%)
Aug 30, 2022 9.155 9.155 9.061 9.064 29,293 -0.10(-1.12%)
Aug 29, 2022 9.163 9.222 9.140 9.167 12,037 -0.00(-0.04%)
Aug 26, 2022 9.231 9.231 9.155 9.170 11,706 -0.02(-0.17%)
Aug 25, 2022 9.231 9.261 9.185 9.185 27,259 +0.00(+0.00%)
Aug 24, 2022 9.261 9.261 9.170 9.185 8,392 +0.02(+0.25%)
Aug 23, 2022 9.246 9.268 9.102 9.163 5,977 -0.06(-0.66%)
Aug 22, 2022 9.094 9.253 9.094 9.223 38,302 +0.03(+0.33%)
Aug 19, 2022 9.125 9.193 9.125 9.193 10,840 +0.05(+0.58%)
Aug 18, 2022 9.173 9.192 9.132 9.140 8,006 -0.01(-0.08%)
Aug 17, 2022 9.178 9.193 9.147 9.147 12,759 +0.01(+0.08%)
Aug 16, 2022 9.140 9.185 9.132 9.140 5,911 -0.01(-0.13%)
Aug 15, 2022 9.155 9.193 9.140 9.151 10,923 -0.01(-0.12%)
Aug 12, 2022 9.155 9.268 9.125 9.163 39,981 -0.03(-0.33%)
Aug 11, 2022 9.223 9.268 9.193 9.193 14,093 -0.03(-0.33%)
Aug 10, 2022 9.223 9.268 9.223 9.223 11,042 +0.07(+0.74%)
Aug 09, 2022 9.268 9.268 9.154 9.155 19,086 -0.11(-1.22%)
Aug 08, 2022 9.163 9.310 9.136 9.268 22,212 +0.01(+0.15%)
Aug 05, 2022 9.284 9.303 9.193 9.255 10,068 -0.02(-0.26%)
Aug 04, 2022 9.533 9.533 9.279 9.279 12,302 -0.12(-1.26%)
Aug 03, 2022 9.382 9.511 9.382 9.397 12,496 +0.03(+0.32%)
Aug 02, 2022 9.415 9.415 9.367 9.367 5,274 +0.00(+0.00%)
Aug 01, 2022 9.450 9.450 9.344 9.367 25,805 -0.05(-0.56%)
Jul 29, 2022 9.416 9.430 9.382 9.420 8,782 +0.05(+0.56%)
Jul 28, 2022 9.424 9.424 9.359 9.368 6,065 -0.01(-0.15%)
Jul 27, 2022 9.458 9.495 9.382 9.382 12,910 -0.08(-0.80%)
Jul 26, 2022 9.382 9.458 9.344 9.458 4,931 +0.08(+0.81%)
Jul 25, 2022 9.458 9.458 9.382 9.382 4,604 -0.08(-0.80%)
Jul 22, 2022 9.427 9.458 9.401 9.458 5,712 +0.02(+0.20%)
Jul 21, 2022 9.420 9.458 9.420 9.439 2,680 +0.06(+0.65%)
Jul 20, 2022 9.352 9.450 9.352 9.378 3,823 -0.00(-0.04%)
Jul 19, 2022 9.321 9.420 9.319 9.382 7,706 -0.01(-0.08%)
Jul 18, 2022 9.291 9.450 9.276 9.390 6,496 +0.10(+1.02%)
Jul 15, 2022 9.316 9.344 9.294 9.294 4,536 +0.01(+0.12%)
Jul 14, 2022 9.276 9.363 9.268 9.284 8,803 -0.02(-0.24%)
Jul 13, 2022 9.450 9.458 9.306 9.306 8,236 -0.11(-1.13%)
Jul 12, 2022 9.397 9.458 9.337 9.412 6,632 -0.05(-0.48%)
Jul 11, 2022 9.393 9.458 9.393 9.458 5,692 +0.02(+0.16%)
Jul 08, 2022 9.427 9.489 9.427 9.442 5,774 -0.02(-0.16%)
Jul 07, 2022 9.344 9.458 9.344 9.458 5,307 +0.00(+0.00%)
Jul 06, 2022 9.390 9.581 9.337 9.458 13,386 -0.03(-0.32%)
Jul 05, 2022 9.412 9.647 9.337 9.488 14,793 -0.12(-1.26%)
Jul 01, 2022 10.21 10.97 9.458 9.609 13,117 +0.15(+1.60%)
Jun 30, 2022 9.677 9.685 9.405 9.458 19,620 -0.16(-1.65%)
Jun 29, 2022 9.647 9.647 9.405 9.616 2,253 -0.03(-0.31%)
Jun 28, 2022 9.473 9.647 9.403 9.647 25,813 +0.14(+1.51%)
Jun 27, 2022 9.359 9.533 9.359 9.503 56,404 +0.05(+0.48%)
Jun 24, 2022 9.435 9.488 9.347 9.458 24,003 +0.01(+0.08%)
Jun 23, 2022 9.155 9.466 9.147 9.450 79,569 +0.14(+1.54%)
Jun 22, 2022 9.306 9.374 9.087 9.306 60,115 -0.20(-2.15%)
Jun 21, 2022 9.343 9.525 9.218 9.511 116,392 +0.29(+3.17%)
Jun 17, 2022 9.094 9.277 9.091 9.218 26,612 +0.14(+1.57%)
Jun 16, 2022 9.204 9.204 9.014 9.076 110,734 -0.17(-1.86%)
Jun 15, 2022 9.196 9.248 9.058 9.248 35,494 +0.06(+0.64%)
Jun 14, 2022 9.058 9.189 9.014 9.189 24,268 +0.16(+1.78%)
Jun 13, 2022 9.087 9.160 8.985 9.028 30,268 -0.05(-0.56%)
Jun 10, 2022 9.153 9.204 9.080 9.080 29,258 -0.12(-1.27%)
Jun 09, 2022 9.102 9.196 9.102 9.196 13,883 +0.07(+0.80%)
Jun 08, 2022 9.167 9.173 9.081 9.123 50,258 +0.00(+0.00%)
Jun 07, 2022 9.131 9.145 9.078 9.123 92,856 +0.00(+0.00%)
Jun 06, 2022 9.167 9.233 9.109 9.123 120,072 +0.00(+0.00%)
Jun 03, 2022 9.182 9.195 9.123 9.123 89,034 +0.00(+0.00%)
Jun 02, 2022 9.160 9.182 9.109 9.123 78,363 +0.01(+0.08%)
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.