Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.04 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.