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

Great Elm Capital Corp (NQ: GECC )

10.15 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 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 (%)
Apr 28, 2023 6.982 7.094 6.879 6.931 26,965 -0.02(-0.24%)
Apr 27, 2023 7.051 7.128 6.939 6.948 7,679 -0.04(-0.62%)
Apr 26, 2023 7.034 7.050 6.922 6.991 11,005 -0.02(-0.23%)
Apr 25, 2023 7.051 7.051 6.905 7.007 5,998 -0.04(-0.50%)
Apr 24, 2023 7.051 7.051 6.922 7.042 20,446 -0.01(-0.12%)
Apr 21, 2023 6.999 7.145 6.982 7.051 16,565 +0.01(+0.12%)
Apr 20, 2023 7.017 7.145 6.991 7.042 9,355 -0.06(-0.84%)
Apr 19, 2023 7.042 7.214 7.042 7.102 20,046 +0.08(+1.10%)
Apr 18, 2023 6.991 7.274 6.982 7.025 19,167 +0.05(+0.74%)
Apr 17, 2023 6.862 6.982 6.862 6.974 12,926 +0.10(+1.50%)
Apr 14, 2023 6.879 6.965 6.871 6.871 18,818 -0.08(-1.11%)
Apr 13, 2023 6.854 6.956 6.854 6.948 21,567 +0.10(+1.50%)
Apr 12, 2023 6.931 6.974 6.811 6.845 44,138 +0.06(+0.88%)
Apr 11, 2023 6.922 7.068 6.785 6.785 46,183 +0.01(+0.13%)
Apr 10, 2023 7.402 7.457 6.768 6.777 160,188 -0.72(-9.60%)
Apr 06, 2023 7.548 7.762 7.496 7.496 22,313 -0.05(-0.68%)
Apr 05, 2023 7.805 7.824 7.514 7.548 27,211 -0.25(-3.19%)
Apr 04, 2023 7.830 7.882 7.762 7.796 8,967 +0.03(+0.33%)
Apr 03, 2023 7.788 7.880 7.762 7.770 34,492 +0.06(+0.77%)
Mar 31, 2023 7.710 7.873 7.608 7.710 26,089 +0.20(+2.68%)
Mar 30, 2023 7.762 7.788 7.496 7.509 13,261 -0.19(-2.50%)
Mar 29, 2023 7.625 7.788 7.582 7.702 42,938 +0.08(+1.01%)
Mar 28, 2023 7.676 7.839 7.608 7.625 25,157 +0.03(+0.34%)
Mar 27, 2023 7.453 7.710 7.453 7.599 58,851 +0.16(+2.19%)
Mar 24, 2023 7.616 7.680 7.419 7.436 27,663 -0.19(-2.47%)
Mar 23, 2023 7.839 7.866 7.582 7.625 54,163 -0.18(-2.31%)
Mar 22, 2023 7.873 7.882 7.745 7.805 24,457 -0.07(-0.87%)
Mar 21, 2023 7.736 7.890 7.659 7.873 59,684 +0.22(+2.91%)
Mar 20, 2023 7.676 7.710 7.591 7.651 38,570 +0.11(+1.48%)
Mar 17, 2023 7.471 7.573 7.471 7.539 43,157 +0.07(+0.92%)
Mar 16, 2023 7.565 7.573 7.436 7.471 39,155 -0.09(-1.13%)
Mar 15, 2023 7.428 7.621 7.415 7.556 126,602 +0.13(+1.73%)
Mar 14, 2023 7.531 7.796 7.415 7.428 51,985 -0.09(-1.25%)
Mar 13, 2023 7.662 7.849 7.473 7.522 121,560 -0.12(-1.51%)
Mar 10, 2023 7.819 7.819 7.481 7.637 91,293 -0.09(-1.23%)
Mar 09, 2023 7.876 7.876 7.662 7.732 58,813 +0.02(+0.27%)
Mar 08, 2023 7.711 7.901 7.703 7.711 42,201 +0.10(+1.30%)
Mar 07, 2023 7.786 7.794 7.481 7.613 76,261 -0.18(-2.33%)
Mar 06, 2023 7.827 7.942 7.794 7.794 57,617 -0.12(-1.46%)
Mar 03, 2023 7.909 7.950 7.854 7.909 18,281 -0.05(-0.62%)
Mar 02, 2023 8.239 8.239 7.736 7.959 16,406 +0.19(+2.38%)
Mar 01, 2023 7.901 7.901 7.662 7.773 20,709 -0.09(-1.20%)
Feb 28, 2023 8.066 8.173 7.835 7.868 41,676 -0.16(-1.95%)
Feb 27, 2023 8.033 8.239 7.922 8.025 33,097 -0.01(-0.10%)
Feb 24, 2023 7.913 8.033 7.913 8.033 20,138 +0.04(+0.52%)
Feb 23, 2023 7.992 7.992 7.829 7.992 11,786 -0.02(-0.31%)
Feb 22, 2023 7.703 8.016 7.621 8.016 44,019 +0.31(+4.06%)
Feb 21, 2023 7.679 7.827 7.613 7.703 37,583 +0.08(+1.08%)
Feb 17, 2023 7.662 7.662 7.530 7.621 13,060 -0.04(-0.54%)
Feb 16, 2023 7.679 7.728 7.423 7.662 10,754 +0.03(+0.43%)
Feb 15, 2023 7.777 7.777 7.621 7.629 23,215 -0.12(-1.49%)
Feb 14, 2023 7.646 7.810 7.646 7.744 20,879 +0.03(+0.43%)
Feb 13, 2023 7.786 7.787 7.711 7.711 12,279 +0.04(+0.53%)
Feb 10, 2023 7.646 7.794 7.646 7.671 10,178 -0.04(-0.47%)
Feb 09, 2023 7.681 7.794 7.662 7.707 9,693 -0.09(-1.11%)
Feb 08, 2023 7.794 7.794 7.664 7.794 9,909 +0.05(+0.64%)
Feb 07, 2023 7.819 7.819 7.744 7.744 16,531 -0.05(-0.63%)
Feb 06, 2023 7.794 7.802 7.663 7.794 9,370 +0.05(+0.64%)
Feb 03, 2023 7.753 7.819 7.514 7.744 22,435 +0.00(+0.00%)
Feb 02, 2023 7.670 7.753 7.613 7.744 20,916 +0.13(+1.73%)
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.