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

Great Elm Capital Corp (NQ: GECC )

9.965 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 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 (%)
Dec 31, 2020 7.251 7.251 7.251 114,677 -0.18(-2.44%)
Dec 30, 2020 7.614 7.674 7.271 7.432 114,677 -0.12(-1.65%)
Dec 29, 2020 7.597 7.756 7.458 7.557 129,346 +0.04(+0.53%)
Dec 28, 2020 7.557 7.816 7.518 7.518 187,938 -0.02(-0.26%)
Dec 24, 2020 7.597 7.657 7.418 7.537 73,965 -0.06(-0.79%)
Dec 23, 2020 7.617 7.677 7.358 7.597 123,313 +0.02(+0.26%)
Dec 22, 2020 7.836 7.915 7.557 7.577 120,666 -0.14(-1.80%)
Dec 21, 2020 7.816 7.915 7.657 7.716 169,162 -0.32(-3.96%)
Dec 18, 2020 8.074 8.094 7.955 8.035 52,997 -0.04(-0.49%)
Dec 17, 2020 8.114 8.114 7.955 8.074 67,703 +0.00(+0.00%)
Dec 16, 2020 8.074 8.114 7.915 8.074 64,252 +0.00(+0.00%)
Dec 15, 2020 8.094 8.094 7.875 8.074 69,093 +0.04(+0.49%)
Dec 14, 2020 7.975 8.154 7.776 8.035 205,766 +0.14(+1.76%)
Dec 11, 2020 7.856 8.194 7.836 7.895 238,440 +0.06(+0.76%)
Dec 10, 2020 7.716 7.955 7.537 7.836 102,844 -0.10(-1.25%)
Dec 09, 2020 7.756 8.114 7.756 7.935 183,089 +0.22(+2.84%)
Dec 08, 2020 7.597 7.716 7.478 7.716 81,974 +0.08(+1.04%)
Dec 07, 2020 7.478 7.637 7.358 7.637 89,560 +0.16(+2.13%)
Dec 04, 2020 7.518 7.637 7.438 7.478 151,853 -0.04(-0.53%)
Dec 03, 2020 7.299 7.537 7.299 7.518 148,502 +0.24(+3.28%)
Dec 02, 2020 7.179 7.299 7.100 7.279 306,392 +0.08(+1.10%)
Dec 01, 2020 7.179 7.239 7.060 7.199 115,821 +0.06(+0.84%)
Nov 30, 2020 7.319 7.319 6.901 7.140 155,898 -0.20(-2.71%)
Nov 27, 2020 7.378 7.398 7.244 7.339 133,148 +0.12(+1.62%)
Nov 25, 2020 7.298 7.305 7.068 7.222 232,465 -0.04(-0.53%)
Nov 24, 2020 7.279 7.375 7.126 7.260 227,630 +0.11(+1.61%)
Nov 23, 2020 6.724 7.164 6.704 7.145 291,375 +0.46(+6.88%)
Nov 20, 2020 6.609 6.704 6.513 6.685 122,836 +0.13(+2.05%)
Nov 19, 2020 6.283 6.570 6.250 6.551 172,993 +0.29(+4.59%)
Nov 18, 2020 6.302 6.398 6.226 6.264 185,320 +0.04(+0.62%)
Nov 17, 2020 5.996 6.283 5.900 6.226 164,483 +0.25(+4.17%)
Nov 16, 2020 5.862 6.130 5.785 5.977 200,541 +0.17(+2.97%)
Nov 13, 2020 5.689 5.977 5.632 5.804 214,194 +0.13(+2.36%)
Nov 12, 2020 5.613 5.747 5.536 5.670 128,315 +0.11(+2.07%)
Nov 11, 2020 5.498 5.593 5.383 5.555 111,729 +0.08(+1.40%)
Nov 10, 2020 5.172 5.536 5.153 5.478 155,728 +0.31(+5.93%)
Nov 09, 2020 5.308 5.402 5.089 5.172 229,383 +0.19(+3.85%)
Nov 06, 2020 4.942 5.038 4.885 4.980 82,221 +0.06(+1.17%)
Nov 05, 2020 4.885 4.961 4.827 4.923 81,826 +0.11(+2.39%)
Nov 04, 2020 4.827 4.961 4.789 4.808 121,927 -0.10(-1.95%)
Nov 03, 2020 5.134 5.134 4.904 4.904 81,190 -0.11(-2.29%)
Nov 02, 2020 5.134 5.166 4.846 5.019 76,710 -0.02(-0.38%)
Oct 30, 2020 5.287 5.301 4.923 5.038 126,438 +0.04(+0.77%)
Oct 29, 2020 5.459 5.459 4.885 5.000 227,196 -0.52(-9.47%)
Oct 28, 2020 5.542 5.561 5.391 5.523 117,983 -0.04(-0.68%)
Oct 27, 2020 5.655 5.655 5.542 5.561 91,338 -0.04(-0.67%)
Oct 26, 2020 5.655 5.655 5.561 5.598 119,299 -0.04(-0.67%)
Oct 23, 2020 5.617 5.711 5.579 5.636 110,454 +0.06(+1.01%)
Oct 22, 2020 5.542 5.636 5.523 5.579 96,459 +0.02(+0.34%)
Oct 21, 2020 5.636 5.674 5.523 5.561 79,365 -0.08(-1.34%)
Oct 20, 2020 5.711 5.711 5.579 5.636 82,173 -0.04(-0.66%)
Oct 19, 2020 5.655 5.730 5.579 5.674 133,582 +0.08(+1.35%)
Oct 16, 2020 5.655 5.730 5.580 5.598 93,743 -0.06(-1.00%)
Oct 15, 2020 5.655 5.730 5.561 5.655 99,800 +0.04(+0.67%)
Oct 14, 2020 5.579 5.768 5.579 5.617 74,717 +0.00(+0.00%)
Oct 13, 2020 5.692 5.749 5.617 5.617 62,391 -0.04(-0.67%)
Oct 12, 2020 5.749 5.787 5.617 5.655 99,904 +0.00(+0.00%)
Oct 09, 2020 5.674 5.768 5.561 5.655 167,008 +0.08(+1.35%)
Oct 08, 2020 5.768 5.768 5.579 5.579 167,660 -0.06(-1.00%)
Oct 07, 2020 5.561 5.843 5.561 5.636 156,730 +0.08(+1.36%)
Oct 06, 2020 5.862 5.862 5.485 5.561 213,241 -0.19(-3.28%)
Oct 05, 2020 5.711 5.862 5.711 5.749 63,116 +0.04(+0.66%)
Oct 02, 2020 5.674 5.881 5.655 5.711 149,554 -0.38(-6.19%)
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.