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

Great Elm Capital Corp (NQ: GECC )

9.880 -0.130 (-1.30%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Aug 31, 2018 3.780 3.780 3.780 0 -0.00(-0.10%)
Aug 30, 2018 3.776 3.807 3.776 3.784 54,474 +0.13(+3.52%)
Aug 29, 2018 3.600 3.655 3.582 3.655 96,419 +0.07(+2.04%)
Aug 28, 2018 3.575 3.611 3.575 3.582 114,995 +0.01(+0.20%)
Aug 27, 2018 3.557 3.633 3.542 3.575 83,875 +0.01(+0.31%)
Aug 24, 2018 3.557 3.593 3.557 3.564 55,923 -0.01(-0.31%)
Aug 23, 2018 3.583 3.591 3.561 3.575 33,274 -0.00(-0.00%)
Aug 22, 2018 3.568 3.604 3.564 3.575 59,929 -0.03(-0.91%)
Aug 21, 2018 3.484 3.622 3.480 3.608 170,058 +0.12(+3.56%)
Aug 20, 2018 3.502 3.502 3.440 3.484 83,387 +0.02(+0.53%)
Aug 17, 2018 3.469 3.484 3.429 3.465 75,936 +0.01(+0.21%)
Aug 16, 2018 3.495 3.495 3.407 3.458 81,912 -0.01(-0.42%)
Aug 15, 2018 3.480 3.486 3.411 3.473 147,921 +0.01(+0.42%)
Aug 14, 2018 3.484 3.484 3.458 3.458 64,323 -0.00(-0.00%)
Aug 13, 2018 3.480 3.480 3.425 3.458 73,556 -0.03(-0.94%)
Aug 10, 2018 3.433 3.502 3.403 3.491 125,006 +0.07(+1.92%)
Aug 09, 2018 3.382 3.425 3.382 3.425 62,887 +0.03(+0.97%)
Aug 08, 2018 3.396 3.400 3.385 3.392 21,602 +0.01(+0.43%)
Aug 07, 2018 3.400 3.400 3.374 3.378 36,616 -0.02(-0.63%)
Aug 06, 2018 3.393 3.402 3.389 3.399 51,842 +0.00(+0.09%)
Aug 03, 2018 3.400 3.400 3.392 3.396 4,386 +0.01(+0.32%)
Aug 02, 2018 3.392 3.400 3.385 3.385 19,340 +0.00(+0.08%)
Aug 01, 2018 3.400 3.400 3.382 3.382 24,510 -0.02(-0.61%)
Jul 31, 2018 3.374 3.403 3.371 3.403 31,969 +0.01(+0.21%)
Jul 30, 2018 3.396 3.396 3.390 3.396 11,680 +0.18(+5.75%)
Jul 27, 2018 3.205 3.236 3.198 3.212 21,694 -0.00(-0.11%)
Jul 26, 2018 3.184 3.215 3.184 3.215 39,429 +0.01(+0.31%)
Jul 25, 2018 3.181 3.222 3.181 3.205 45,024 +0.02(+0.67%)
Jul 24, 2018 3.177 3.205 3.177 3.184 88,613 -0.01(-0.32%)
Jul 23, 2018 3.198 3.211 3.184 3.194 29,924 +0.01(+0.33%)
Jul 20, 2018 3.205 3.205 3.184 3.184 39,455 -0.02(-0.65%)
Jul 19, 2018 3.215 3.222 3.184 3.205 23,734 +0.01(+0.32%)
Jul 18, 2018 3.215 3.215 3.180 3.194 55,226 +0.02(+0.65%)
Jul 17, 2018 3.225 3.225 3.174 3.174 86,105 -0.04(-1.29%)
Jul 16, 2018 3.229 3.232 3.205 3.215 36,435 -0.01(-0.21%)
Jul 13, 2018 3.215 3.222 3.208 3.222 34,694 +0.01(+0.22%)
Jul 12, 2018 3.205 3.231 3.205 3.215 26,696 +0.00(+0.00%)
Jul 11, 2018 3.215 3.242 3.212 3.215 25,137 +0.00(+0.11%)
Jul 10, 2018 3.260 3.260 3.208 3.212 57,014 -0.05(-1.48%)
Jul 09, 2018 3.263 3.263 3.232 3.260 32,579 -0.00(-0.11%)
Jul 06, 2018 3.249 3.263 3.244 3.263 16,412 +0.03(+0.96%)
Jul 05, 2018 3.225 3.252 3.205 3.232 40,239 +0.02(+0.54%)
Jul 03, 2018 3.215 3.215 3.215 0 +0.01(+0.32%)
Jul 02, 2018 3.194 3.205 3.191 3.205 21,214 +0.01(+0.32%)
Jun 29, 2018 3.219 3.263 3.194 3.194 143,845 -0.00(-0.11%)
Jun 28, 2018 3.232 3.241 3.194 3.198 67,028 +0.09(+2.96%)
Jun 27, 2018 3.112 3.116 3.073 3.106 44,294 +0.01(+0.32%)
Jun 26, 2018 3.132 3.142 3.083 3.096 48,831 -0.05(-1.46%)
Jun 25, 2018 3.158 3.162 3.132 3.142 52,980 -0.02(-0.52%)
Jun 22, 2018 3.171 3.176 3.148 3.158 30,256 +0.01(+0.31%)
Jun 21, 2018 3.148 3.181 3.139 3.148 34,683 +0.01(+0.31%)
Jun 20, 2018 3.122 3.144 3.116 3.139 21,432 +0.02(+0.74%)
Jun 19, 2018 3.123 3.125 3.116 3.116 9,686 -0.00(-0.10%)
Jun 18, 2018 3.148 3.148 3.116 3.119 49,706 -0.01(-0.42%)
Jun 15, 2018 3.145 3.106 3.132 96,256 +0.03(+0.95%)
Jun 14, 2018 3.116 3.116 3.103 3.103 15,062 -0.01(-0.32%)
Jun 13, 2018 3.085 3.116 3.085 3.112 34,012 +0.00(+0.11%)
Jun 12, 2018 3.073 3.112 3.073 3.109 9,159 +0.04(+1.17%)
Jun 11, 2018 3.099 3.099 3.073 3.073 55,496 -0.03(-0.85%)
Jun 08, 2018 3.099 3.106 3.090 3.099 29,521 +0.01(+0.32%)
Jun 07, 2018 3.094 3.106 3.080 3.089 35,988 +0.01(+0.32%)
Jun 06, 2018 3.099 3.099 3.060 3.080 8,256 +0.00(+0.11%)
Jun 05, 2018 3.057 3.083 3.043 3.076 10,190 +0.00(+0.00%)
Jun 04, 2018 3.040 3.080 3.034 3.076 17,468 +0.03(+0.86%)
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.