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 (%)
Feb 26, 2021 11.81 12.27 11.70 12.04 141,779 +0.26(+2.24%)
Feb 25, 2021 11.89 12.00 11.62 11.78 130,995 -0.11(-0.95%)
Feb 24, 2021 11.74 12.27 11.70 11.89 95,151 +0.08(+0.64%)
Feb 23, 2021 11.89 12.15 11.51 11.81 87,845 -0.34(-2.80%)
Feb 22, 2021 12.00 12.19 11.85 12.15 48,101 +0.15(+1.26%)
Feb 19, 2021 11.89 12.00 11.78 12.00 23,846 +0.19(+1.60%)
Feb 18, 2021 12.00 12.04 11.78 11.81 36,997 -0.15(-1.26%)
Feb 17, 2021 12.00 12.19 11.89 11.96 19,980 -0.19(-1.55%)
Feb 16, 2021 12.12 12.27 11.78 12.15 76,858 +0.04(+0.31%)
Feb 12, 2021 12.45 12.49 12.00 12.12 85,952 -0.26(-2.13%)
Feb 11, 2021 12.38 12.61 12.27 12.38 48,799 -0.11(-0.91%)
Feb 10, 2021 12.72 12.72 12.12 12.49 82,316 -0.30(-2.36%)
Feb 09, 2021 11.89 12.83 11.70 12.79 262,146 +0.98(+8.31%)
Feb 08, 2021 12.04 12.15 11.55 11.81 97,562 +0.08(+0.64%)
Feb 05, 2021 12.00 12.13 11.70 11.74 43,453 -0.19(-1.58%)
Feb 04, 2021 11.78 12.08 11.66 11.93 63,667 +0.30(+2.60%)
Feb 03, 2021 11.36 11.62 11.36 11.62 46,843 +0.15(+1.32%)
Feb 02, 2021 11.70 11.78 11.44 11.47 70,580 -0.11(-0.98%)
Feb 01, 2021 11.93 11.93 11.44 11.59 64,515 -0.34(-2.85%)
Jan 29, 2021 11.96 12.27 11.70 11.93 46,102 -0.08(-0.63%)
Jan 28, 2021 11.96 12.19 11.70 12.00 41,034 +0.04(+0.32%)
Jan 27, 2021 12.34 12.45 11.93 11.96 52,952 -0.45(-3.65%)
Jan 26, 2021 12.49 12.64 12.23 12.42 32,755 +0.04(+0.31%)
Jan 25, 2021 11.62 12.45 11.62 12.38 89,296 +0.15(+1.23%)
Jan 22, 2021 12.19 12.23 11.70 12.23 104,261 +0.04(+0.31%)
Jan 21, 2021 12.68 12.72 12.08 12.19 86,134 -0.68(-5.28%)
Jan 20, 2021 13.21 13.21 12.34 12.87 91,628 -0.19(-1.45%)
Jan 19, 2021 13.25 13.40 12.87 13.06 126,027 -0.15(-1.14%)
Jan 15, 2021 13.25 13.40 13.06 13.21 26,919 -0.11(-0.85%)
Jan 14, 2021 13.36 13.36 13.10 13.32 32,025 +0.04(+0.28%)
Jan 13, 2021 13.40 13.55 13.10 13.29 69,835 -0.15(-1.12%)
Jan 12, 2021 13.36 13.59 13.25 13.44 39,624 +0.00(+0.00%)
Jan 11, 2021 13.55 13.59 13.32 13.44 45,733 -0.04(-0.28%)
Jan 08, 2021 13.85 13.94 13.44 13.47 40,936 -0.49(-3.51%)
Jan 07, 2021 13.81 13.96 13.62 13.96 33,555 +0.26(+1.93%)
Jan 06, 2021 13.62 13.96 13.59 13.70 39,965 +0.23(+1.68%)
Jan 05, 2021 12.95 13.74 12.64 13.47 74,239 +0.38(+2.88%)
Jan 04, 2021 13.62 13.74 13.02 13.10 74,417 -0.49(-3.61%)
Dec 31, 2020 13.59 13.59 13.59 61,201 -0.34(-2.44%)
Dec 30, 2020 14.27 14.38 13.62 13.93 61,201 -0.42(-2.90%)
Dec 29, 2020 14.42 14.72 14.15 14.34 68,157 +0.08(+0.53%)
Dec 28, 2020 14.34 14.83 14.27 14.27 99,032 -0.04(-0.26%)
Dec 24, 2020 14.42 14.53 14.08 14.30 38,975 -0.11(-0.79%)
Dec 23, 2020 14.46 14.57 13.96 14.42 64,978 +0.04(+0.26%)
Dec 22, 2020 14.87 15.02 14.34 14.38 63,583 -0.26(-1.80%)
Dec 21, 2020 14.83 15.02 14.53 14.64 89,137 -0.60(-3.96%)
Dec 18, 2020 15.32 15.36 15.10 15.25 27,926 -0.08(-0.49%)
Dec 17, 2020 15.40 15.40 15.10 15.32 35,675 +0.00(+0.00%)
Dec 16, 2020 15.32 15.40 15.02 15.32 33,857 +0.00(+0.00%)
Dec 15, 2020 15.36 15.36 14.95 15.32 36,407 +0.08(+0.50%)
Dec 14, 2020 15.13 15.47 14.76 15.25 108,426 +0.26(+1.76%)
Dec 11, 2020 14.91 15.55 14.87 14.98 125,643 +0.11(+0.76%)
Dec 10, 2020 14.64 15.10 14.30 14.87 54,192 -0.19(-1.25%)
Dec 09, 2020 14.72 15.40 14.72 15.06 96,476 +0.42(+2.84%)
Dec 08, 2020 14.42 14.64 14.19 14.64 43,195 +0.15(+1.04%)
Dec 07, 2020 14.19 14.49 13.96 14.49 47,193 +0.30(+2.13%)
Dec 04, 2020 14.27 14.49 14.12 14.19 80,017 -0.08(-0.53%)
Dec 03, 2020 13.85 14.30 13.85 14.27 78,251 +0.45(+3.28%)
Dec 02, 2020 13.62 13.85 13.47 13.81 161,449 +0.15(+1.11%)
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.