Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.75 11.75 11.62 11.75 16,483 +0.03(+0.29%)
Oct 28, 2021 11.72 11.86 11.61 11.72 25,057 +0.00(+0.00%)
Oct 27, 2021 11.79 11.79 11.72 11.72 45,361 -0.16(-1.38%)
Oct 26, 2021 11.92 11.88 23,857 +0.10(+0.81%)
Oct 25, 2021 11.82 11.89 11.79 11.79 26,618 -0.10(-0.85%)
Oct 22, 2021 11.82 12.02 11.78 11.89 33,187 +0.00(+0.00%)
Oct 21, 2021 11.86 11.92 11.82 11.89 25,439 +0.07(+0.57%)
Oct 20, 2021 11.89 11.92 11.79 11.82 11,343 -0.08(-0.66%)
Oct 19, 2021 11.92 11.92 11.75 11.90 7,993 +0.01(+0.09%)
Oct 18, 2021 12.02 12.02 11.75 11.89 27,859 +0.03(+0.29%)
Oct 15, 2021 11.82 11.99 11.69 11.86 44,860 +0.03(+0.29%)
Oct 14, 2021 11.62 11.86 11.62 11.82 24,749 +0.20(+1.75%)
Oct 13, 2021 11.55 11.69 11.47 11.62 18,875 +0.11(+0.91%)
Oct 12, 2021 11.52 11.52 11.35 11.51 22,754 +0.06(+0.56%)
Oct 11, 2021 11.58 11.58 11.38 11.45 13,401 -0.10(-0.88%)
Oct 08, 2021 11.55 11.65 11.52 11.55 13,096 +0.07(+0.59%)
Oct 07, 2021 11.62 11.69 11.45 11.48 11,385 +0.03(+0.30%)
Oct 06, 2021 11.52 11.58 11.38 11.45 28,641 -0.29(-2.45%)
Oct 05, 2021 11.79 11.84 11.58 11.74 16,094 +0.00(+0.00%)
Oct 04, 2021 11.75 11.86 11.69 11.74 26,941 +0.00(+0.00%)
Oct 01, 2021 11.89 11.89 11.62 11.74 27,296 -0.08(-0.72%)
Sep 30, 2021 11.79 11.86 11.58 11.82 30,700 +0.10(+0.87%)
Sep 29, 2021 11.58 11.86 11.52 11.72 15,729 +0.07(+0.58%)
Sep 28, 2021 11.72 11.79 11.52 11.65 15,349 -0.03(-0.29%)
Sep 27, 2021 11.58 11.69 11.49 11.69 19,951 +0.17(+1.47%)
Sep 24, 2021 11.48 11.58 11.42 11.52 16,135 +0.10(+0.89%)
Sep 23, 2021 11.38 11.48 11.31 11.42 27,705 +0.02(+0.15%)
Sep 22, 2021 11.45 11.48 11.31 11.40 23,724 +0.02(+0.15%)
Sep 21, 2021 11.38 11.58 11.35 11.38 21,656 +0.00(+0.00%)
Sep 20, 2021 11.42 11.58 11.38 11.38 20,350 -0.20(-1.75%)
Sep 17, 2021 11.52 11.58 11.45 11.58 18,176 +0.14(+1.18%)
Sep 16, 2021 11.52 11.58 11.38 11.45 23,379 -0.14(-1.17%)
Sep 15, 2021 11.65 11.65 11.35 11.58 18,191 -0.07(-0.58%)
Sep 14, 2021 11.79 12.02 11.35 11.65 52,027 +1.52(+15.05%)
Sep 13, 2021 10.18 10.19 10.04 10.13 68,085 -0.03(-0.28%)
Sep 10, 2021 10.30 10.30 10.04 10.16 51,515 -0.11(-1.10%)
Sep 09, 2021 10.21 10.30 10.13 10.27 43,786 +0.06(+0.55%)
Sep 08, 2021 10.24 10.27 10.02 10.21 30,350 +0.01(+0.14%)
Sep 07, 2021 10.27 10.27 10.13 10.20 28,391 -0.07(-0.69%)
Sep 03, 2021 10.30 10.33 10.13 10.27 57,003 +0.03(+0.28%)
Sep 02, 2021 10.18 10.30 10.10 10.24 39,111 +0.03(+0.28%)
Sep 01, 2021 10.07 10.21 10.02 10.21 24,483 +0.11(+1.12%)
Aug 31, 2021 10.13 10.16 9.930 10.10 25,647 +0.00(+0.00%)
Aug 30, 2021 9.902 10.10 9.761 10.10 30,351 +0.23(+2.29%)
Aug 27, 2021 9.959 10.04 9.733 9.874 82,483 +0.03(+0.29%)
Aug 26, 2021 10.16 10.21 9.818 9.846 51,713 -0.25(-2.51%)
Aug 25, 2021 10.18 10.18 10.07 10.10 27,209 -0.08(-0.83%)
Aug 24, 2021 10.10 10.18 10.07 10.18 34,990 +0.14(+1.40%)
Aug 23, 2021 10.02 10.04 9.857 10.04 34,950 +0.23(+2.30%)
Aug 20, 2021 9.789 9.897 9.733 9.818 18,581 -0.03(-0.29%)
Aug 19, 2021 9.902 9.902 9.677 9.846 32,226 -0.06(-0.57%)
Aug 18, 2021 9.987 9.987 9.818 9.902 26,365 -0.08(-0.85%)
Aug 17, 2021 9.846 10.04 9.813 9.987 27,469 +0.17(+1.72%)
Aug 16, 2021 9.959 10.02 9.745 9.818 38,383 -0.20(-1.97%)
Aug 13, 2021 9.959 10.04 9.902 10.02 28,441 +0.11(+1.14%)
Aug 12, 2021 9.846 9.930 9.789 9.902 45,118 +0.06(+0.57%)
Aug 11, 2021 9.846 9.874 9.743 9.846 34,513 +0.00(+0.00%)
Aug 10, 2021 9.253 9.902 9.225 9.846 58,741 +0.51(+5.44%)
Aug 09, 2021 9.338 9.422 9.169 9.338 59,405 +0.00(+0.00%)
Aug 06, 2021 9.310 9.423 9.225 9.338 16,533 +0.03(+0.30%)
Aug 05, 2021 9.197 9.451 9.169 9.310 33,087 -0.08(-0.90%)
Aug 04, 2021 9.451 9.484 9.338 9.394 27,647 -0.06(-0.60%)
Aug 03, 2021 9.310 9.451 9.169 9.451 45,937 +0.28(+3.08%)
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.