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

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 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 (%)
Oct 31, 2018 3.488 3.494 3.436 3.466 37,509 -0.03(-0.98%)
Oct 30, 2018 3.556 3.569 3.454 3.501 75,303 +0.15(+4.42%)
Oct 29, 2018 3.385 3.429 3.320 3.352 90,194 -0.02(-0.72%)
Oct 26, 2018 3.268 3.393 3.268 3.377 194,582 +0.08(+2.32%)
Oct 25, 2018 3.227 3.417 3.227 3.300 170,843 +0.08(+2.38%)
Oct 24, 2018 3.409 3.449 3.131 3.223 892,761 -0.21(-6.00%)
Oct 23, 2018 3.804 3.804 3.409 3.429 836,570 -0.41(-10.62%)
Oct 22, 2018 3.845 3.873 3.833 3.837 11,302,816 -0.03(-0.83%)
Oct 19, 2018 3.853 3.893 3.849 3.869 47,592 +0.00(+0.00%)
Oct 18, 2018 3.869 3.879 3.865 3.869 35,054 +0.01(+0.21%)
Oct 17, 2018 3.861 3.869 3.857 3.861 10,899 +0.02(+0.42%)
Oct 16, 2018 3.845 3.869 3.845 3.845 44,979 -0.01(-0.29%)
Oct 15, 2018 3.865 3.869 3.853 3.856 55,169 -0.03(-0.75%)
Oct 12, 2018 3.905 3.905 3.853 3.885 10,410 +0.01(+0.31%)
Oct 11, 2018 3.837 3.893 3.833 3.873 29,569 -0.02(-0.42%)
Oct 10, 2018 3.921 3.929 3.889 3.889 43,289 -0.03(-0.82%)
Oct 09, 2018 3.913 3.933 3.893 3.921 59,485 +0.03(+0.72%)
Oct 08, 2018 3.933 3.933 3.877 3.893 42,158 -0.03(-0.72%)
Oct 05, 2018 3.913 3.933 3.895 3.921 41,395 +0.09(+2.42%)
Oct 04, 2018 3.800 3.877 3.800 3.829 32,880 +0.00(+0.11%)
Oct 03, 2018 3.853 3.853 3.813 3.824 27,142 -0.02(-0.52%)
Oct 02, 2018 3.869 3.869 3.833 3.845 38,653 -0.02(-0.52%)
Oct 01, 2018 3.861 3.905 3.861 3.865 27,120 -0.05(-1.24%)
Sep 28, 2018 4.006 4.006 3.877 3.913 54,037 -0.08(-1.92%)
Sep 27, 2018 3.954 3.990 3.857 3.990 29,180 +0.24(+6.50%)
Sep 26, 2018 3.776 3.780 3.738 3.746 33,925 -0.02(-0.48%)
Sep 25, 2018 3.780 3.795 3.757 3.765 66,223 -0.03(-0.71%)
Sep 24, 2018 3.700 3.830 3.700 3.792 21,099 +0.10(+2.59%)
Sep 21, 2018 3.692 3.719 3.631 3.696 102,511 -0.01(-0.25%)
Sep 20, 2018 3.700 3.746 3.654 3.705 75,104 +0.02(+0.46%)
Sep 19, 2018 3.661 3.692 3.623 3.688 52,677 +0.04(+1.16%)
Sep 18, 2018 3.569 3.661 3.569 3.646 123,812 +0.08(+2.15%)
Sep 17, 2018 3.654 3.661 3.565 3.569 92,503 -0.06(-1.59%)
Sep 14, 2018 3.588 3.715 3.546 3.627 171,896 +0.07(+1.83%)
Sep 13, 2018 3.627 3.718 3.562 3.562 228,635 -0.08(-2.21%)
Sep 12, 2018 3.853 3.853 3.615 3.642 180,611 -0.19(-4.90%)
Sep 11, 2018 3.857 3.861 3.825 3.830 81,161 -0.03(-0.70%)
Sep 10, 2018 3.803 3.860 3.776 3.857 53,447 +0.09(+2.44%)
Sep 07, 2018 3.795 3.799 3.719 3.765 38,605 -0.01(-0.30%)
Sep 06, 2018 3.811 3.811 3.776 3.776 52,476 -0.02(-0.40%)
Sep 05, 2018 3.734 3.815 3.734 3.792 46,122 +0.06(+1.54%)
Sep 04, 2018 3.780 3.780 3.703 3.734 35,148 -0.05(-1.22%)
Aug 31, 2018 3.780 3.780 3.780 0 -0.00(-0.10%)
Aug 30, 2018 3.776 3.807 3.776 3.784 54,474 +0.13(+3.52%)
Aug 29, 2018 3.600 3.655 3.582 3.655 96,419 +0.07(+2.04%)
Aug 28, 2018 3.575 3.611 3.575 3.582 114,995 +0.01(+0.20%)
Aug 27, 2018 3.557 3.633 3.542 3.575 83,875 +0.01(+0.31%)
Aug 24, 2018 3.557 3.593 3.557 3.564 55,923 -0.01(-0.31%)
Aug 23, 2018 3.583 3.591 3.561 3.575 33,274 -0.00(-0.00%)
Aug 22, 2018 3.568 3.604 3.564 3.575 59,929 -0.03(-0.91%)
Aug 21, 2018 3.484 3.622 3.480 3.608 170,058 +0.12(+3.56%)
Aug 20, 2018 3.502 3.502 3.440 3.484 83,387 +0.02(+0.53%)
Aug 17, 2018 3.469 3.484 3.429 3.465 75,936 +0.01(+0.21%)
Aug 16, 2018 3.495 3.495 3.407 3.458 81,912 -0.01(-0.42%)
Aug 15, 2018 3.480 3.486 3.411 3.473 147,921 +0.01(+0.42%)
Aug 14, 2018 3.484 3.484 3.458 3.458 64,323 -0.00(-0.00%)
Aug 13, 2018 3.480 3.480 3.425 3.458 73,556 -0.03(-0.94%)
Aug 10, 2018 3.433 3.502 3.403 3.491 125,006 +0.07(+1.92%)
Aug 09, 2018 3.382 3.425 3.382 3.425 62,887 +0.03(+0.97%)
Aug 08, 2018 3.396 3.400 3.385 3.392 21,602 +0.01(+0.43%)
Aug 07, 2018 3.400 3.400 3.374 3.378 36,616 -0.02(-0.63%)
Aug 06, 2018 3.393 3.402 3.389 3.399 51,842 +0.00(+0.09%)
Aug 03, 2018 3.400 3.400 3.392 3.396 4,386 +0.01(+0.32%)
Aug 02, 2018 3.392 3.400 3.385 3.385 19,340 +0.00(+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.