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

Great Elm Capital Corp (NQ: GECC )

10.00 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:07 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 (%)
Sep 30, 2019 8.515 8.515 8.232 8.282 166,282 -0.28(-3.30%)
Sep 27, 2019 8.525 8.565 8.409 8.565 39,800 +0.47(+5.81%)
Sep 26, 2019 8.075 8.135 8.009 8.095 69,870 -0.01(-0.12%)
Sep 25, 2019 8.047 8.104 7.961 8.104 38,247 +0.06(+0.71%)
Sep 24, 2019 8.018 8.077 7.999 8.047 26,184 +0.05(+0.60%)
Sep 23, 2019 8.047 8.123 7.971 7.999 64,078 -0.02(-0.24%)
Sep 20, 2019 8.066 8.142 7.999 8.018 61,955 -0.05(-0.59%)
Sep 19, 2019 8.085 8.104 8.047 8.066 21,620 -0.01(-0.12%)
Sep 18, 2019 8.066 8.104 7.990 8.075 30,875 +0.03(+0.36%)
Sep 17, 2019 7.990 8.085 7.971 8.047 39,650 +0.02(+0.24%)
Sep 16, 2019 7.961 8.066 7.876 8.028 37,227 +0.04(+0.48%)
Sep 13, 2019 7.952 7.999 7.904 7.990 47,044 +0.07(+0.84%)
Sep 12, 2019 7.856 7.933 7.856 7.923 46,324 +0.06(+0.73%)
Sep 11, 2019 7.809 7.904 7.809 7.866 75,132 +0.03(+0.43%)
Sep 10, 2019 7.847 7.904 7.790 7.833 66,473 -0.05(-0.66%)
Sep 09, 2019 7.990 7.990 7.856 7.885 35,039 -0.04(-0.48%)
Sep 06, 2019 7.866 7.952 7.866 7.923 19,846 +0.06(+0.73%)
Sep 05, 2019 7.904 7.952 7.809 7.866 48,699 -0.01(-0.12%)
Sep 04, 2019 7.895 8.003 7.866 7.876 54,677 +0.00(+0.00%)
Sep 03, 2019 7.847 7.876 7.809 7.876 39,526 +0.02(+0.24%)
Aug 30, 2019 7.828 7.999 7.828 7.856 19,321 +0.05(+0.61%)
Aug 29, 2019 7.952 7.979 7.761 7.809 66,168 +0.37(+4.94%)
Aug 28, 2019 7.397 7.441 7.379 7.441 57,256 +0.02(+0.24%)
Aug 27, 2019 7.468 7.565 7.397 7.423 55,125 +0.00(+0.00%)
Aug 26, 2019 7.612 7.612 7.370 7.423 68,524 -0.19(-2.47%)
Aug 23, 2019 7.531 7.612 7.441 7.612 38,926 +0.04(+0.59%)
Aug 22, 2019 7.504 7.585 7.504 7.567 34,756 +0.12(+1.56%)
Aug 21, 2019 7.549 7.549 7.441 7.450 144,746 -0.08(-1.07%)
Aug 20, 2019 7.450 7.576 7.450 7.531 42,797 +0.02(+0.24%)
Aug 19, 2019 7.432 7.531 7.334 7.513 176,390 +0.16(+2.20%)
Aug 16, 2019 7.271 7.432 7.262 7.352 39,261 +0.13(+1.74%)
Aug 15, 2019 7.217 7.352 7.217 7.226 68,989 +0.02(+0.25%)
Aug 14, 2019 7.244 7.334 7.181 7.208 63,478 -0.13(-1.83%)
Aug 13, 2019 7.190 7.459 7.181 7.343 144,522 +0.15(+2.12%)
Aug 12, 2019 7.271 7.370 7.181 7.190 47,942 -0.15(-2.08%)
Aug 09, 2019 7.289 7.397 7.289 7.343 41,715 +0.03(+0.37%)
Aug 08, 2019 7.468 7.522 7.217 7.316 115,777 -0.19(-2.51%)
Aug 07, 2019 7.540 7.580 7.459 7.504 45,483 -0.03(-0.36%)
Aug 06, 2019 7.657 7.746 7.495 7.531 81,951 -0.17(-2.21%)
Aug 05, 2019 7.692 7.728 7.540 7.701 39,836 -0.03(-0.41%)
Aug 02, 2019 7.782 7.827 7.644 7.733 59,338 -0.01(-0.17%)
Aug 01, 2019 7.854 7.917 7.666 7.746 112,230 -0.12(-1.48%)
Jul 31, 2019 7.809 7.917 7.746 7.863 37,600 +0.06(+0.80%)
Jul 30, 2019 7.854 7.917 7.800 7.800 50,803 +0.30(+4.02%)
Jul 29, 2019 7.541 7.567 7.499 7.499 64,456 -0.06(-0.78%)
Jul 26, 2019 7.558 7.558 7.533 7.558 36,231 +0.01(+0.11%)
Jul 25, 2019 7.550 7.567 7.473 7.550 35,485 +0.05(+0.68%)
Jul 24, 2019 7.507 7.550 7.482 7.499 37,030 -0.01(-0.11%)
Jul 23, 2019 7.499 7.550 7.465 7.507 54,108 +0.04(+0.57%)
Jul 22, 2019 7.516 7.516 7.465 7.465 47,793 -0.01(-0.11%)
Jul 19, 2019 7.440 7.473 7.376 7.473 40,125 +0.06(+0.80%)
Jul 18, 2019 7.372 7.440 7.363 7.414 27,651 +0.04(+0.57%)
Jul 17, 2019 7.312 7.372 7.287 7.372 33,433 +0.08(+1.05%)
Jul 16, 2019 7.304 7.329 7.262 7.296 61,805 +0.02(+0.23%)
Jul 15, 2019 7.321 7.372 7.253 7.279 72,469 -0.04(-0.58%)
Jul 12, 2019 7.279 7.363 7.262 7.321 47,324 +0.06(+0.82%)
Jul 11, 2019 7.287 7.318 7.262 7.262 28,929 -0.07(-0.92%)
Jul 10, 2019 7.304 7.350 7.253 7.329 21,783 +0.05(+0.70%)
Jul 09, 2019 7.296 7.397 7.202 7.279 46,119 -0.02(-0.23%)
Jul 08, 2019 7.253 7.397 7.219 7.296 41,094 +0.04(+0.58%)
Jul 05, 2019 7.287 7.414 7.177 7.253 71,400 +0.00(+0.00%)
Jul 03, 2019 7.329 7.440 7.185 7.253 83,202 -0.10(-1.38%)
Jul 02, 2019 7.338 7.471 7.304 7.355 44,272 +0.01(+0.12%)
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.