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

Great Elm Capital Corp (NQ: GECC )

10.30 -0.03 (-0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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, 2022 6.709 7.620 6.528 7.306 67,213 +0.73(+11.11%)
Sep 29, 2022 6.513 6.850 6.293 6.575 34,292 -0.07(-1.06%)
Sep 28, 2022 6.269 6.717 6.285 6.646 47,138 +0.33(+5.22%)
Sep 27, 2022 6.693 6.756 6.269 6.316 36,012 -0.49(-7.20%)
Sep 26, 2022 6.921 6.921 6.575 6.806 40,604 -0.22(-3.09%)
Sep 23, 2022 7.424 7.438 6.732 7.023 49,307 -0.47(-6.29%)
Sep 22, 2022 7.934 7.934 7.455 7.494 33,455 -0.46(-5.73%)
Sep 21, 2022 8.256 8.272 7.950 7.950 30,237 -0.05(-0.59%)
Sep 20, 2022 8.131 8.232 7.989 7.997 23,332 -0.13(-1.64%)
Sep 19, 2022 8.822 8.822 8.029 8.131 42,615 -0.68(-7.75%)
Sep 16, 2022 8.916 8.916 8.720 8.814 17,435 +0.02(+0.17%)
Sep 15, 2022 8.932 9.064 8.799 8.799 26,738 -0.17(-1.93%)
Sep 14, 2022 9.136 9.364 8.901 8.971 56,408 -0.26(-2.81%)
Sep 13, 2022 9.200 9.268 9.006 9.231 81,727 +0.03(+0.33%)
Sep 12, 2022 9.170 9.268 9.079 9.200 56,663 +0.03(+0.33%)
Sep 09, 2022 9.155 9.193 9.132 9.170 30,912 +0.02(+0.25%)
Sep 08, 2022 9.125 9.155 9.117 9.147 7,939 +0.05(+0.50%)
Sep 07, 2022 9.163 9.163 9.087 9.102 8,051 -0.08(-0.91%)
Sep 06, 2022 9.140 9.185 9.140 9.185 25,614 +0.05(+0.54%)
Sep 02, 2022 9.125 9.170 9.125 9.136 76,138 +0.02(+0.21%)
Sep 01, 2022 9.011 9.170 8.966 9.117 18,539 +0.11(+1.17%)
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%)
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.