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

Great Elm Capital Corp (NQ: GECC )

9.880 -0.130 (-1.30%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 30, 2016 1.487 1.487 1.487 0 +0.05(+3.73%)
Dec 29, 2016 1.391 1.444 1.389 1.433 518,946 +0.03(+2.09%)
Dec 28, 2016 1.404 1.453 1.395 1.404 739,335 +0.13(+9.89%)
Dec 27, 2016 1.231 1.278 1.227 1.278 1,408,450 +0.06(+4.76%)
Dec 23, 2016 1.220 1.220 1.220 0 -0.00(-0.19%)
Dec 22, 2016 1.218 1.225 1.216 1.222 46,857 -0.00(-0.05%)
Dec 21, 2016 1.223 1.228 1.215 1.223 73,329 +0.00(+0.25%)
Dec 20, 2016 1.216 1.220 1.216 1.220 35,390 -0.01(-0.47%)
Dec 19, 2016 1.224 1.231 1.202 1.225 513,066 -0.01(-0.47%)
Dec 16, 2016 1.235 1.249 1.231 1.231 49,121 +0.00(+0.00%)
Dec 15, 2016 1.237 1.249 1.231 1.231 108,212 -0.00(-0.28%)
Dec 14, 2016 1.237 1.260 1.230 1.235 415,115 -0.00(-0.19%)
Dec 13, 2016 1.241 1.241 1.231 1.237 67,863 -0.01(-0.47%)
Dec 12, 2016 1.237 1.253 1.237 1.243 134,047 -0.02(-1.47%)
Dec 09, 2016 1.231 1.272 1.217 1.262 442,664 +0.02(+1.69%)
Dec 08, 2016 1.243 1.243 1.225 1.241 384,847 -0.01(-0.56%)
Dec 07, 2016 1.245 1.257 1.243 1.248 92,432 -0.01(-0.56%)
Dec 06, 2016 1.243 1.255 1.243 1.255 285,941 +0.01(+1.10%)
Dec 05, 2016 1.237 1.250 1.232 1.241 193,129 +0.00(+0.21%)
Dec 02, 2016 1.244 1.255 1.233 1.238 87,792 -0.02(-1.20%)
Dec 01, 2016 1.244 1.266 1.243 1.253 270,092 -0.01(-1.01%)
Nov 30, 2016 1.245 1.266 1.245 1.266 119,782 +0.00(+0.00%)
Nov 29, 2016 1.266 1.266 1.243 1.266 89,746 -0.01(-0.46%)
Nov 28, 2016 1.256 1.272 1.243 1.272 72,339 +0.01(+0.92%)
Nov 25, 2016 1.272 1.272 1.260 1.260 8,780 -0.01(-0.73%)
Nov 23, 2016 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 22, 2016 1.250 1.271 1.237 1.270 85,666 +0.01(+0.74%)
Nov 21, 2016 1.215 1.261 1.215 1.260 121,788 +0.04(+3.33%)
Nov 18, 2016 1.249 1.257 1.220 1.220 68,500 -0.03(-2.49%)
Nov 17, 2016 1.249 1.255 1.243 1.251 101,368 +0.01(+0.47%)
Nov 16, 2016 1.237 1.246 1.237 1.245 137,103 -0.00(-0.02%)
Nov 15, 2016 1.265 1.265 1.243 1.245 308,823 -0.02(-1.47%)
Nov 14, 2016 1.249 1.278 1.249 1.264 272,958 -0.02(-1.27%)
Nov 11, 2016 1.243 1.282 1.243 1.280 177,943 -0.00(-0.27%)
Nov 10, 2016 1.243 1.300 1.243 1.284 332,445 +0.00(+0.00%)
Nov 09, 2016 1.237 1.284 1.237 1.284 506,963 +0.00(+0.27%)
Nov 08, 2016 1.286 1.301 1.220 1.280 786,757 -0.00(-0.09%)
Nov 07, 2016 1.294 1.347 1.279 1.281 1,225,323 -0.15(-10.76%)
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.