Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.19 +0.53 (+5.01%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.31 13.92 12.97 13.16 93,134 -0.04(-0.29%)
Mar 30, 2021 13.20 13.31 13.04 13.20 40,475 +0.12(+0.89%)
Mar 29, 2021 12.77 13.20 12.66 13.08 70,302 +0.31(+2.42%)
Mar 26, 2021 12.50 12.89 12.42 12.77 30,308 +0.23(+1.85%)
Mar 25, 2021 12.42 12.89 12.19 12.54 106,401 +0.00(+0.00%)
Mar 24, 2021 12.58 12.97 12.46 12.54 34,362 -0.12(-0.92%)
Mar 23, 2021 12.89 12.93 12.46 12.66 59,766 -0.12(-0.91%)
Mar 22, 2021 12.97 13.04 12.73 12.77 46,024 -0.19(-1.49%)
Mar 19, 2021 13.12 13.16 12.77 12.97 54,234 -0.15(-1.18%)
Mar 18, 2021 13.35 13.66 12.77 13.12 71,409 -0.43(-3.14%)
Mar 17, 2021 12.73 13.66 12.73 13.55 69,803 +0.81(+6.38%)
Mar 16, 2021 13.55 13.86 12.66 12.73 143,687 -1.12(-8.10%)
Mar 15, 2021 14.20 14.67 13.78 13.86 83,855 -0.19(-1.38%)
Mar 12, 2021 15.13 15.13 13.86 14.05 158,518 -1.16(-7.63%)
Mar 11, 2021 14.87 15.36 14.57 15.21 176,147 +0.60(+4.13%)
Mar 10, 2021 15.10 15.25 14.23 14.61 136,217 -0.49(-3.25%)
Mar 09, 2021 14.72 15.10 14.00 15.10 178,374 +0.64(+4.44%)
Mar 08, 2021 13.36 14.46 13.25 14.46 189,979 +1.28(+9.74%)
Mar 05, 2021 13.21 13.32 12.79 13.17 73,923 -0.04(-0.29%)
Mar 04, 2021 13.44 13.51 12.64 13.21 98,119 -0.19(-1.41%)
Mar 03, 2021 13.21 13.55 13.21 13.40 121,089 +0.42(+3.20%)
Mar 02, 2021 12.53 13.17 12.45 12.98 144,821 +0.42(+3.30%)
Mar 01, 2021 12.38 12.61 12.19 12.57 90,633 +0.53(+4.39%)
Feb 26, 2021 11.81 12.27 11.70 12.04 141,779 +0.26(+2.24%)
Feb 25, 2021 11.89 12.00 11.62 11.78 130,995 -0.11(-0.95%)
Feb 24, 2021 11.74 12.27 11.70 11.89 95,151 +0.08(+0.64%)
Feb 23, 2021 11.89 12.15 11.51 11.81 87,845 -0.34(-2.80%)
Feb 22, 2021 12.00 12.19 11.85 12.15 48,101 +0.15(+1.26%)
Feb 19, 2021 11.89 12.00 11.78 12.00 23,846 +0.19(+1.60%)
Feb 18, 2021 12.00 12.04 11.78 11.81 36,997 -0.15(-1.26%)
Feb 17, 2021 12.00 12.19 11.89 11.96 19,980 -0.19(-1.55%)
Feb 16, 2021 12.12 12.27 11.78 12.15 76,858 +0.04(+0.31%)
Feb 12, 2021 12.45 12.49 12.00 12.12 85,952 -0.26(-2.13%)
Feb 11, 2021 12.38 12.61 12.27 12.38 48,799 -0.11(-0.91%)
Feb 10, 2021 12.72 12.72 12.12 12.49 82,316 -0.30(-2.36%)
Feb 09, 2021 11.89 12.83 11.70 12.79 262,146 +0.98(+8.31%)
Feb 08, 2021 12.04 12.15 11.55 11.81 97,562 +0.08(+0.64%)
Feb 05, 2021 12.00 12.13 11.70 11.74 43,453 -0.19(-1.58%)
Feb 04, 2021 11.78 12.08 11.66 11.93 63,667 +0.30(+2.60%)
Feb 03, 2021 11.36 11.62 11.36 11.62 46,843 +0.15(+1.32%)
Feb 02, 2021 11.70 11.78 11.44 11.47 70,580 -0.11(-0.98%)
Feb 01, 2021 11.93 11.93 11.44 11.59 64,515 -0.34(-2.85%)
Jan 29, 2021 11.96 12.27 11.70 11.93 46,102 -0.08(-0.63%)
Jan 28, 2021 11.96 12.19 11.70 12.00 41,034 +0.04(+0.32%)
Jan 27, 2021 12.34 12.45 11.93 11.96 52,952 -0.45(-3.65%)
Jan 26, 2021 12.49 12.64 12.23 12.42 32,755 +0.04(+0.31%)
Jan 25, 2021 11.62 12.45 11.62 12.38 89,296 +0.15(+1.23%)
Jan 22, 2021 12.19 12.23 11.70 12.23 104,261 +0.04(+0.31%)
Jan 21, 2021 12.68 12.72 12.08 12.19 86,134 -0.68(-5.28%)
Jan 20, 2021 13.21 13.21 12.34 12.87 91,628 -0.19(-1.45%)
Jan 19, 2021 13.25 13.40 12.87 13.06 126,027 -0.15(-1.14%)
Jan 15, 2021 13.25 13.40 13.06 13.21 26,919 -0.11(-0.85%)
Jan 14, 2021 13.36 13.36 13.10 13.32 32,025 +0.04(+0.28%)
Jan 13, 2021 13.40 13.55 13.10 13.29 69,835 -0.15(-1.12%)
Jan 12, 2021 13.36 13.59 13.25 13.44 39,624 +0.00(+0.00%)
Jan 11, 2021 13.55 13.59 13.32 13.44 45,733 -0.04(-0.28%)
Jan 08, 2021 13.85 13.94 13.44 13.47 40,936 -0.49(-3.51%)
Jan 07, 2021 13.81 13.96 13.62 13.96 33,555 +0.26(+1.93%)
Jan 06, 2021 13.62 13.96 13.59 13.70 39,965 +0.23(+1.68%)
Jan 05, 2021 12.95 13.74 12.64 13.47 74,239 +0.38(+2.88%)
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.