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

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 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 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.