Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.70 10.96 10.70 10.73 11,628 -0.02(-0.16%)
Mar 30, 2022 10.91 11.11 10.65 10.74 20,664 -0.13(-1.19%)
Mar 29, 2022 10.93 11.06 10.67 10.87 14,867 -0.07(-0.67%)
Mar 28, 2022 11.19 11.27 10.79 10.95 23,287 +0.15(+1.35%)
Mar 25, 2022 10.76 10.98 10.74 10.80 12,753 -0.06(-0.59%)
Mar 24, 2022 10.89 10.90 10.76 10.86 10,733 -0.13(-1.21%)
Mar 23, 2022 10.71 11.41 10.71 11.00 64,467 +0.29(+2.73%)
Mar 22, 2022 10.67 10.80 10.67 10.70 9,730 +0.05(+0.48%)
Mar 21, 2022 10.43 10.70 10.43 10.65 29,452 +0.35(+3.40%)
Mar 18, 2022 10.60 10.65 10.30 10.30 19,742 -0.39(-3.69%)
Mar 17, 2022 10.61 10.75 10.57 10.70 39,647 +0.21(+2.02%)
Mar 16, 2022 10.72 10.88 10.49 10.49 23,922 -0.29(-2.71%)
Mar 15, 2022 11.11 11.11 10.78 10.78 48,109 -0.29(-2.64%)
Mar 14, 2022 11.04 11.33 10.63 11.07 48,670 +0.17(+1.54%)
Mar 11, 2022 10.73 11.00 10.71 10.90 114,254 +0.26(+2.44%)
Mar 10, 2022 10.48 10.80 10.47 10.64 50,541 +0.24(+2.30%)
Mar 09, 2022 10.31 10.69 10.29 10.40 79,566 +0.32(+3.13%)
Mar 08, 2022 9.785 10.32 9.785 10.09 76,588 +0.25(+2.57%)
Mar 07, 2022 9.687 10.15 9.687 9.834 112,904 +0.04(+0.36%)
Mar 04, 2022 10.50 10.56 9.532 9.799 194,872 -0.80(-7.55%)
Mar 03, 2022 10.35 10.83 10.32 10.60 31,482 +0.24(+2.30%)
Mar 02, 2022 10.31 10.43 10.31 10.36 30,720 +0.05(+0.48%)
Mar 01, 2022 11.24 11.25 10.25 10.31 107,101 -1.00(-8.82%)
Feb 28, 2022 11.24 11.93 10.54 11.31 53,106 -1.25(-9.95%)
Feb 25, 2022 12.35 12.64 12.31 12.56 14,519 +0.13(+1.02%)
Feb 24, 2022 12.22 12.64 12.01 12.43 35,105 +0.13(+1.03%)
Feb 23, 2022 12.31 12.43 12.31 12.31 9,322 -0.04(-0.34%)
Feb 22, 2022 12.35 12.48 12.31 12.35 31,592 +0.00(+0.00%)
Feb 18, 2022 12.35 0 -0.04(-0.34%)
Feb 17, 2022 12.39 12.56 12.39 12.39 17,768 +0.00(+0.00%)
Feb 16, 2022 12.43 12.56 12.39 12.39 18,724 -0.08(-0.68%)
Feb 15, 2022 12.43 12.60 12.39 12.48 16,520 +0.08(+0.68%)
Feb 14, 2022 12.48 12.61 12.39 12.39 29,193 -0.04(-0.34%)
Feb 11, 2022 12.43 12.73 12.39 12.43 25,758 -0.21(-1.67%)
Feb 10, 2022 12.94 13.04 12.56 12.64 30,413 -0.42(-3.23%)
Feb 09, 2022 13.15 13.19 13.07 13.07 14,303 +0.00(+0.00%)
Feb 08, 2022 12.64 13.19 12.60 13.07 43,143 +0.46(+3.68%)
Feb 07, 2022 12.81 12.81 12.48 12.60 21,818 -0.17(-1.32%)
Feb 04, 2022 12.48 12.81 12.39 12.77 46,925 +0.29(+2.36%)
Feb 03, 2022 12.39 12.48 12.48 20,464 +0.08(+0.68%)
Feb 02, 2022 12.43 12.52 12.39 12.39 19,543 +0.00(+0.00%)
Feb 01, 2022 12.48 12.52 12.39 12.39 44,459 -0.04(-0.34%)
Jan 31, 2022 12.52 12.43 27,928 -0.04(-0.34%)
Jan 28, 2022 12.43 12.69 12.43 12.48 36,412 -0.04(-0.34%)
Jan 27, 2022 13.07 13.07 12.43 12.52 112,585 -0.42(-3.26%)
Jan 26, 2022 13.15 13.36 12.98 12.94 20,979 -0.17(-1.29%)
Jan 25, 2022 13.23 13.28 13.07 13.11 25,973 -0.13(-0.96%)
Jan 24, 2022 13.45 13.45 13.02 13.23 26,675 -0.21(-1.57%)
Jan 21, 2022 13.07 13.70 13.07 13.45 26,904 +0.29(+2.24%)
Jan 20, 2022 13.28 13.49 13.07 13.15 22,348 -0.11(-0.85%)
Jan 19, 2022 13.45 13.48 13.15 13.26 17,416 -0.18(-1.35%)
Jan 18, 2022 13.49 13.57 13.28 13.45 23,109 +0.04(+0.31%)
Jan 14, 2022 13.40 0 -0.08(-0.63%)
Jan 13, 2022 13.45 13.49 13.36 13.49 15,103 +0.13(+0.95%)
Jan 12, 2022 13.49 13.57 13.36 13.36 7,347 -0.08(-0.63%)
Jan 11, 2022 13.49 13.49 13.33 13.45 15,973 +0.00(+0.00%)
Jan 10, 2022 13.36 13.53 13.32 13.45 18,506 -0.02(-0.16%)
Jan 07, 2022 13.45 13.57 13.36 13.47 10,537 +0.10(+0.79%)
Jan 06, 2022 13.45 13.49 13.32 13.36 8,004 -0.08(-0.62%)
Jan 05, 2022 13.45 13.49 13.28 13.45 25,644 +0.08(+0.63%)
Jan 04, 2022 13.07 13.45 13.02 13.36 22,361 +0.38(+2.92%)
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.