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

Great Elm Capital Corp (NQ: GECC )

10.24 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 9.417 9.417 9.051 9.157 26,434 -0.10(-1.05%)
Sep 28, 2023 9.176 9.472 9.163 9.254 28,614 +0.23(+2.52%)
Sep 27, 2023 8.721 9.185 8.721 9.027 34,515 +0.31(+3.51%)
Sep 26, 2023 8.628 8.745 8.433 8.721 13,543 +0.04(+0.48%)
Sep 25, 2023 8.628 8.730 8.619 8.679 16,967 -0.02(-0.27%)
Sep 22, 2023 8.637 8.786 8.637 8.702 6,945 +0.07(+0.86%)
Sep 21, 2023 8.786 8.786 8.610 8.628 15,440 -0.01(-0.16%)
Sep 20, 2023 8.740 8.767 8.582 8.642 19,054 -0.13(-1.53%)
Sep 19, 2023 8.647 8.786 8.647 8.777 19,586 +0.11(+1.28%)
Sep 18, 2023 8.647 8.728 8.591 8.665 15,855 +0.07(+0.86%)
Sep 15, 2023 8.907 8.918 8.489 8.591 74,639 -0.33(-3.74%)
Sep 14, 2023 9.398 9.398 8.925 8.925 51,262 -0.12(-1.33%)
Sep 13, 2023 9.180 9.180 9.001 9.046 85,164 -0.13(-1.46%)
Sep 12, 2023 9.055 9.180 9.001 9.180 59,022 +0.17(+1.89%)
Sep 11, 2023 8.902 9.153 8.902 9.010 67,232 +0.17(+1.93%)
Sep 08, 2023 8.698 8.938 8.698 8.840 20,700 -0.02(-0.20%)
Sep 07, 2023 8.670 8.862 8.651 8.858 11,116 +0.10(+1.17%)
Sep 06, 2023 8.902 8.902 8.616 8.755 21,289 -0.11(-1.26%)
Sep 05, 2023 8.947 8.956 8.777 8.867 35,321 -0.06(-0.70%)
Sep 01, 2023 8.956 8.956 8.616 8.929 93,267 -0.03(-0.30%)
Aug 31, 2023 9.108 9.134 8.849 8.956 43,972 -0.07(-0.79%)
Aug 30, 2023 9.135 9.171 9.028 9.028 16,231 -0.05(-0.54%)
Aug 29, 2023 9.117 9.180 9.077 9.077 21,689 -0.10(-1.12%)
Aug 28, 2023 9.117 9.207 9.032 9.180 36,864 +0.05(+0.59%)
Aug 25, 2023 8.858 9.126 8.804 9.126 94,615 +0.31(+3.56%)
Aug 24, 2023 8.858 8.867 8.777 8.813 20,800 -0.05(-0.61%)
Aug 23, 2023 8.858 8.947 8.822 8.867 24,144 +0.04(+0.41%)
Aug 22, 2023 8.920 8.925 8.831 8.831 18,283 -0.07(-0.80%)
Aug 21, 2023 8.911 8.947 8.822 8.902 48,949 +0.00(+0.00%)
Aug 18, 2023 8.822 8.947 8.739 8.902 42,566 +0.08(+0.91%)
Aug 17, 2023 8.661 8.933 8.661 8.822 39,647 +0.21(+2.39%)
Aug 16, 2023 8.490 8.804 8.490 8.616 28,684 +0.13(+1.48%)
Aug 15, 2023 8.428 8.499 8.374 8.490 27,182 +0.04(+0.42%)
Aug 14, 2023 8.678 8.678 8.383 8.455 36,238 -0.11(-1.28%)
Aug 11, 2023 8.616 8.687 8.383 8.564 38,396 +0.18(+2.16%)
Aug 10, 2023 8.410 8.714 8.338 8.383 65,972 -0.14(-1.68%)
Aug 09, 2023 8.670 8.696 8.329 8.526 21,650 +0.00(+0.00%)
Aug 08, 2023 8.553 8.813 8.052 8.526 24,698 -0.04(-0.42%)
Aug 07, 2023 8.643 8.737 8.419 8.562 72,843 +0.01(+0.10%)
Aug 04, 2023 7.971 8.840 7.971 8.553 146,014 +0.58(+7.30%)
Aug 03, 2023 7.505 8.150 7.505 7.971 237,078 +0.47(+6.33%)
Aug 02, 2023 7.451 7.514 7.326 7.496 24,315 +0.03(+0.36%)
Aug 01, 2023 7.532 7.532 7.416 7.469 16,795 +0.00(+0.02%)
Jul 31, 2023 7.434 7.478 7.389 7.468 30,834 +0.07(+0.94%)
Jul 28, 2023 7.389 7.478 7.290 7.398 48,600 -0.02(-0.24%)
Jul 27, 2023 7.425 7.569 7.389 7.416 26,552 -0.04(-0.60%)
Jul 26, 2023 7.451 7.532 7.407 7.460 15,612 +0.00(+0.00%)
Jul 25, 2023 7.237 7.604 7.237 7.460 56,900 +0.19(+2.59%)
Jul 24, 2023 7.192 7.308 7.192 7.272 28,164 +0.02(+0.25%)
Jul 21, 2023 7.210 7.254 7.210 7.254 12,147 +0.04(+0.62%)
Jul 20, 2023 7.111 7.245 7.087 7.210 31,916 +0.09(+1.26%)
Jul 19, 2023 7.084 7.120 6.986 7.120 41,871 +0.07(+1.02%)
Jul 18, 2023 6.995 7.111 6.995 7.048 30,933 +0.01(+0.19%)
Jul 17, 2023 7.066 7.120 6.995 7.035 25,416 -0.05(-0.70%)
Jul 14, 2023 7.066 7.159 7.065 7.084 45,431 +0.02(+0.25%)
Jul 13, 2023 7.013 7.066 6.995 7.066 26,014 +0.05(+0.77%)
Jul 12, 2023 6.950 7.028 6.942 7.013 20,613 +0.05(+0.77%)
Jul 11, 2023 6.950 6.995 6.941 6.959 7,086 +0.01(+0.10%)
Jul 10, 2023 7.022 7.022 6.914 6.952 23,752 +0.02(+0.29%)
Jul 07, 2023 6.883 6.959 6.869 6.932 22,589 +0.05(+0.78%)
Jul 06, 2023 6.950 6.950 6.851 6.878 22,653 +0.00(+0.07%)
Jul 05, 2023 6.932 6.980 6.871 6.874 25,030 -0.05(-0.71%)
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.