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

Great Elm Capital Corp (NQ: GECC )

10.46 +0.31 (+3.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 8.063 8.170 7.832 7.865 41,690 -0.16(-1.95%)
Feb 27, 2023 8.030 8.236 7.919 8.022 33,108 -0.01(-0.10%)
Feb 24, 2023 7.911 8.030 7.911 8.030 20,145 +0.04(+0.52%)
Feb 23, 2023 7.989 7.989 7.826 7.989 11,790 -0.02(-0.31%)
Feb 22, 2023 7.701 8.014 7.618 8.014 44,034 +0.31(+4.06%)
Feb 21, 2023 7.676 7.824 7.610 7.701 37,596 +0.08(+1.08%)
Feb 17, 2023 7.659 7.659 7.527 7.618 13,064 -0.04(-0.54%)
Feb 16, 2023 7.676 7.725 7.421 7.659 10,757 +0.03(+0.43%)
Feb 15, 2023 7.775 7.775 7.618 7.627 23,223 -0.12(-1.49%)
Feb 14, 2023 7.643 7.808 7.643 7.742 20,886 +0.03(+0.43%)
Feb 13, 2023 7.783 7.784 7.709 7.709 12,283 +0.04(+0.53%)
Feb 10, 2023 7.643 7.791 7.643 7.668 10,182 -0.04(-0.47%)
Feb 09, 2023 7.678 7.791 7.660 7.705 9,696 -0.09(-1.11%)
Feb 08, 2023 7.791 7.791 7.662 7.791 9,912 +0.05(+0.64%)
Feb 07, 2023 7.816 7.816 7.742 7.742 16,537 -0.05(-0.63%)
Feb 06, 2023 7.791 7.799 7.660 7.791 9,373 +0.05(+0.64%)
Feb 03, 2023 7.750 7.816 7.511 7.742 22,443 +0.00(+0.00%)
Feb 02, 2023 7.668 7.750 7.610 7.742 20,924 +0.13(+1.73%)
Feb 01, 2023 7.445 7.614 7.445 7.610 9,670 +0.16(+2.21%)
Jan 31, 2023 7.396 7.445 7.355 7.445 10,726 +0.09(+1.23%)
Jan 30, 2023 7.404 7.404 7.309 7.355 17,497 -0.03(-0.39%)
Jan 27, 2023 7.379 7.405 7.363 7.384 13,141 +0.03(+0.39%)
Jan 26, 2023 7.322 7.396 7.314 7.355 18,125 +0.09(+1.25%)
Jan 25, 2023 7.289 7.297 7.166 7.264 7,915 -0.02(-0.34%)
Jan 24, 2023 7.165 7.297 7.137 7.289 13,358 +0.08(+1.14%)
Jan 23, 2023 7.206 7.231 7.157 7.206 26,454 +0.09(+1.27%)
Jan 20, 2023 7.198 7.198 7.050 7.116 13,998 +0.05(+0.70%)
Jan 19, 2023 7.001 7.157 7.001 7.066 30,092 +0.07(+0.94%)
Jan 18, 2023 7.149 7.165 7.001 7.001 17,468 -0.07(-0.93%)
Jan 17, 2023 7.083 7.165 7.042 7.066 12,801 -0.01(-0.12%)
Jan 13, 2023 7.066 7.165 7.001 7.075 43,017 -0.01(-0.12%)
Jan 12, 2023 7.206 7.206 7.042 7.083 36,086 -0.04(-0.58%)
Jan 11, 2023 7.174 7.215 7.124 7.124 18,957 -0.08(-1.14%)
Jan 10, 2023 7.132 7.206 7.042 7.206 6,410 +0.12(+1.62%)
Jan 09, 2023 7.083 7.195 7.017 7.091 8,717 +0.07(+1.03%)
Jan 06, 2023 7.174 7.223 7.001 7.019 15,825 -0.06(-0.91%)
Jan 05, 2023 7.083 7.190 7.001 7.083 10,745 +0.07(+1.06%)
Jan 04, 2023 7.149 7.174 6.943 7.009 26,464 -0.05(-0.68%)
Jan 03, 2023 6.811 7.057 6.757 7.057 49,474 +0.23(+3.35%)
Dec 30, 2022 7.322 7.322 6.424 6.828 114,037 -0.09(-1.25%)
Dec 29, 2022 6.671 7.248 6.671 6.914 33,306 +0.19(+2.75%)
Dec 28, 2022 6.795 6.976 6.679 6.729 36,934 -0.05(-0.67%)
Dec 27, 2022 6.910 6.918 6.690 6.774 27,753 -0.07(-1.02%)
Dec 23, 2022 6.828 6.985 6.771 6.844 19,882 +0.00(+0.00%)
Dec 22, 2022 6.968 7.140 6.844 6.844 15,201 -0.20(-2.88%)
Dec 21, 2022 7.001 7.183 7.001 7.047 18,203 -0.00(-0.05%)
Dec 20, 2022 7.001 7.198 7.001 7.050 7,160 -0.02(-0.35%)
Dec 19, 2022 7.050 7.164 7.027 7.075 22,173 +0.02(+0.35%)
Dec 16, 2022 7.141 7.577 7.042 7.050 237,594 -0.09(-1.27%)
Dec 15, 2022 7.116 7.190 7.042 7.141 29,164 +0.01(+0.12%)
Dec 14, 2022 7.519 7.815 7.132 7.132 129,945 -0.53(-6.88%)
Dec 13, 2022 7.856 7.934 7.589 7.659 121,531 -0.20(-2.50%)
Dec 12, 2022 7.581 7.997 7.581 7.856 335,166 +0.00(+0.00%)
Dec 09, 2022 7.840 7.875 7.828 7.856 37,401 +0.01(+0.13%)
Dec 08, 2022 7.824 7.934 7.824 7.846 22,416 -0.01(-0.13%)
Dec 07, 2022 7.919 7.927 7.856 7.856 11,641 +0.01(+0.16%)
Dec 06, 2022 7.848 7.927 7.823 7.843 16,361 +0.06(+0.75%)
Dec 05, 2022 7.856 7.934 7.763 7.785 22,459 +0.02(+0.30%)
Dec 02, 2022 7.848 7.934 7.762 7.762 12,927 -0.09(-1.20%)
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.