Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.01 23.19 22.92 23.01 14,937 +0.09(+0.38%)
Jan 30, 2020 23.45 23.51 22.92 22.92 23,122 -0.34(-1.48%)
Jan 29, 2020 23.50 23.56 23.21 23.27 20,671 -0.17(-0.74%)
Jan 28, 2020 23.50 23.70 23.41 23.44 20,574 -0.06(-0.25%)
Jan 27, 2020 23.47 23.68 23.47 23.50 28,254 +0.03(+0.12%)
Jan 24, 2020 23.41 23.56 23.34 23.47 9,695 +0.09(+0.37%)
Jan 23, 2020 23.21 23.41 23.18 23.38 14,994 +0.17(+0.75%)
Jan 22, 2020 23.27 23.27 23.21 23.21 12,649 +0.00(+0.00%)
Jan 21, 2020 23.06 23.27 23.06 23.21 16,800 +0.15(+0.63%)
Jan 17, 2020 23.09 23.21 22.98 23.06 21,626 +0.00(+0.00%)
Jan 16, 2020 22.98 23.09 22.95 23.06 14,774 +0.12(+0.51%)
Jan 15, 2020 23.01 23.09 22.77 22.95 11,892 -0.06(-0.25%)
Jan 14, 2020 22.86 23.04 22.86 23.01 5,007 -0.03(-0.13%)
Jan 13, 2020 22.83 23.09 22.83 23.04 19,758 +0.20(+0.89%)
Jan 10, 2020 22.95 22.95 22.60 22.83 11,174 -0.06(-0.25%)
Jan 09, 2020 22.86 23.01 22.86 22.89 7,495 +0.03(+0.13%)
Jan 08, 2020 22.74 22.99 22.57 22.86 17,168 +0.12(+0.51%)
Jan 07, 2020 22.66 22.80 22.54 22.74 12,222 +0.15(+0.64%)
Jan 06, 2020 22.63 22.64 22.54 22.60 8,930 -0.03(-0.13%)
Jan 03, 2020 22.60 22.66 22.46 22.63 12,446 +0.15(+0.65%)
Jan 02, 2020 22.66 23.01 22.22 22.48 45,091 -0.15(-0.64%)
Dec 31, 2019 22.60 22.77 22.57 22.63 20,732 -0.17(-0.77%)
Dec 30, 2019 23.09 23.24 22.74 22.80 29,138 -0.40(-1.72%)
Dec 27, 2019 23.58 23.58 23.06 23.20 20,218 -0.37(-1.59%)
Dec 26, 2019 23.32 23.75 23.14 23.58 23,830 +0.37(+1.61%)
Dec 24, 2019 23.29 23.40 23.20 23.20 22,616 +0.00(+0.00%)
Dec 23, 2019 22.91 23.39 22.83 23.20 29,153 +0.26(+1.12%)
Dec 20, 2019 22.83 22.94 22.70 22.94 20,553 +0.21(+0.94%)
Dec 19, 2019 22.70 22.79 22.60 22.73 15,513 +0.13(+0.57%)
Dec 18, 2019 22.71 22.74 22.54 22.60 6,793 -0.11(-0.50%)
Dec 17, 2019 22.51 22.74 22.51 22.71 12,237 +0.09(+0.38%)
Dec 16, 2019 22.60 22.80 22.57 22.63 16,626 +0.06(+0.25%)
Dec 13, 2019 22.29 22.60 22.24 22.57 24,468 +0.37(+1.68%)
Dec 12, 2019 22.31 22.46 22.17 22.20 18,900 -0.11(-0.51%)
Dec 11, 2019 22.49 22.60 22.26 22.31 12,981 -0.14(-0.64%)
Dec 10, 2019 22.54 22.60 22.40 22.46 9,824 -0.11(-0.51%)
Dec 09, 2019 22.66 22.74 22.54 22.57 6,266 -0.06(-0.25%)
Dec 06, 2019 22.17 22.66 22.14 22.63 28,313 +0.60(+2.73%)
Dec 05, 2019 22.11 22.34 22.00 22.03 7,022 -0.06(-0.26%)
Dec 04, 2019 22.09 22.39 21.99 22.09 5,054 +0.06(+0.26%)
Dec 03, 2019 22.31 22.43 21.94 22.03 11,412 -0.29(-1.28%)
Dec 02, 2019 22.20 22.43 22.20 22.31 17,535 -0.17(-0.76%)
Nov 29, 2019 22.34 22.49 22.23 22.49 9,822 +0.23(+1.03%)
Nov 27, 2019 22.46 22.65 22.23 22.26 29,817 -0.02(-0.09%)
Nov 26, 2019 22.45 22.50 22.08 22.28 17,659 +0.03(+0.13%)
Nov 25, 2019 22.22 22.53 22.11 22.25 35,489 +0.08(+0.38%)
Nov 22, 2019 22.08 22.61 22.03 22.16 19,677 +0.17(+0.77%)
Nov 21, 2019 22.08 22.08 21.97 21.99 14,103 -0.04(-0.19%)
Nov 20, 2019 22.48 22.66 21.96 22.04 57,625 -0.50(-2.20%)
Nov 19, 2019 23.13 23.15 22.48 22.53 36,254 -0.45(-1.97%)
Nov 18, 2019 23.01 23.20 22.73 22.98 26,038 -0.03(-0.12%)
Nov 15, 2019 23.13 23.21 22.64 23.01 47,375 +0.17(+0.74%)
Nov 14, 2019 23.07 23.12 21.23 22.84 79,622 -0.42(-1.82%)
Nov 13, 2019 23.44 23.49 23.24 23.27 10,042 -0.08(-0.36%)
Nov 12, 2019 23.55 23.58 23.35 23.35 7,570 +0.00(+0.00%)
Nov 11, 2019 23.64 24.00 23.35 23.35 27,715 -0.42(-1.79%)
Nov 08, 2019 23.64 23.81 23.52 23.78 14,661 +0.03(+0.12%)
Nov 07, 2019 23.47 23.75 23.47 23.75 11,225 +0.23(+0.96%)
Nov 06, 2019 23.55 23.55 23.32 23.52 9,891 -0.06(-0.24%)
Nov 05, 2019 23.47 23.58 23.30 23.58 9,777 +0.20(+0.85%)
Nov 04, 2019 23.38 23.61 23.27 23.38 29,006 -0.08(-0.36%)
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.