Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.01 +0.04 (+0.45%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.83 13.16 12.58 12.66 29,116 -0.25(-1.91%)
Dec 30, 2021 12.83 13.03 12.66 12.91 32,399 +0.16(+1.29%)
Dec 29, 2021 12.79 12.91 12.71 12.75 20,689 -0.12(-0.96%)
Dec 28, 2021 12.54 13.03 12.42 12.87 29,860 +0.37(+2.96%)
Dec 27, 2021 12.87 12.95 12.34 12.50 65,105 -0.29(-2.25%)
Dec 23, 2021 13.20 13.24 12.46 12.79 46,405 -0.33(-2.51%)
Dec 22, 2021 13.16 13.28 13.03 13.12 18,018 -0.16(-1.24%)
Dec 21, 2021 12.99 13.32 12.95 13.28 9,979 +0.29(+2.22%)
Dec 20, 2021 13.36 13.40 12.87 12.99 25,485 -0.33(-2.47%)
Dec 17, 2021 13.40 13.49 13.32 13.32 11,673 -0.08(-0.61%)
Dec 16, 2021 13.36 13.61 13.36 13.40 14,907 -0.08(-0.61%)
Dec 15, 2021 13.36 13.73 13.20 13.49 12,613 +0.04(+0.31%)
Dec 14, 2021 13.49 13.73 12.95 13.45 46,381 +1.93(+16.79%)
Dec 13, 2021 11.78 11.78 11.45 11.51 63,604 -0.10(-0.87%)
Dec 10, 2021 11.68 11.68 11.48 11.61 23,299 +0.00(+0.00%)
Dec 09, 2021 11.48 11.68 11.45 11.61 15,372 +0.17(+1.48%)
Dec 08, 2021 11.55 11.65 11.39 11.45 31,159 -0.10(-0.88%)
Dec 07, 2021 11.34 11.68 11.34 11.55 32,815 +0.20(+1.79%)
Dec 06, 2021 11.38 11.68 11.34 11.34 23,785 -0.10(-0.89%)
Dec 03, 2021 11.51 11.62 11.34 11.45 20,675 -0.07(-0.59%)
Dec 02, 2021 11.61 11.65 11.34 11.51 34,852 -0.03(-0.29%)
Dec 01, 2021 11.61 11.72 11.51 11.55 28,711 -0.07(-0.58%)
Nov 30, 2021 11.72 11.72 11.51 11.61 24,225 -0.10(-0.87%)
Nov 29, 2021 11.65 11.72 11.61 11.72 22,000 +0.10(+0.87%)
Nov 26, 2021 11.51 11.75 11.41 11.61 17,348 -0.07(-0.58%)
Nov 24, 2021 11.65 11.72 11.61 11.68 23,109 +0.00(+0.00%)
Nov 23, 2021 11.72 11.80 11.61 11.68 10,662 -0.07(-0.58%)
Nov 22, 2021 11.75 11.75 11.61 11.75 20,861 +0.00(+0.00%)
Nov 19, 2021 11.75 11.82 11.56 11.75 19,561 +0.17(+1.46%)
Nov 18, 2021 11.61 11.74 11.58 11.58 14,497 -0.07(-0.58%)
Nov 17, 2021 11.72 11.78 11.58 11.65 18,601 -0.03(-0.29%)
Nov 16, 2021 11.72 11.78 11.68 11.68 16,726 -0.10(-0.86%)
Nov 15, 2021 11.78 11.82 11.68 11.78 18,934 +0.00(+0.00%)
Nov 12, 2021 11.82 11.82 11.61 11.78 14,873 -0.03(-0.29%)
Nov 11, 2021 11.82 11.85 11.72 11.82 9,206 +0.00(+0.00%)
Nov 10, 2021 11.82 11.82 15,407 +0.00(+0.00%)
Nov 09, 2021 11.82 11.84 11.68 11.82 21,332 +0.03(+0.29%)
Nov 08, 2021 11.68 11.85 11.58 11.78 24,282 +0.14(+1.16%)
Nov 05, 2021 11.68 11.92 11.51 11.65 64,024 -0.27(-2.27%)
Nov 04, 2021 11.89 11.92 11.75 11.92 20,902 +0.03(+0.29%)
Nov 03, 2021 11.85 11.89 11.78 11.88 17,931 -0.00(-0.01%)
Nov 02, 2021 11.89 11.89 11.75 11.89 12,519 +0.01(+0.09%)
Nov 01, 2021 11.75 11.89 11.68 11.88 20,661 +0.13(+1.07%)
Oct 29, 2021 11.75 11.75 11.61 11.75 16,489 +0.03(+0.29%)
Oct 28, 2021 11.72 11.85 11.61 11.72 25,066 +0.00(+0.00%)
Oct 27, 2021 11.78 11.78 11.72 11.72 45,377 -0.16(-1.38%)
Oct 26, 2021 11.92 11.88 23,865 +0.10(+0.81%)
Oct 25, 2021 11.82 11.89 11.78 11.78 26,627 -0.10(-0.85%)
Oct 22, 2021 11.82 12.02 11.78 11.89 33,198 +0.00(+0.00%)
Oct 21, 2021 11.85 11.92 11.82 11.89 25,448 +0.07(+0.57%)
Oct 20, 2021 11.89 11.92 11.78 11.82 11,346 -0.08(-0.66%)
Oct 19, 2021 11.92 11.92 11.75 11.90 7,995 +0.01(+0.09%)
Oct 18, 2021 12.02 12.02 11.75 11.89 27,869 +0.03(+0.29%)
Oct 15, 2021 11.82 11.99 11.68 11.85 44,875 +0.03(+0.29%)
Oct 14, 2021 11.61 11.85 11.61 11.82 24,757 +0.20(+1.75%)
Oct 13, 2021 11.55 11.68 11.46 11.61 18,881 +0.11(+0.91%)
Oct 12, 2021 11.51 11.51 11.34 11.51 22,762 +0.06(+0.56%)
Oct 11, 2021 11.58 11.58 11.38 11.45 13,406 -0.10(-0.88%)
Oct 08, 2021 11.55 11.65 11.51 11.55 13,100 +0.07(+0.59%)
Oct 07, 2021 11.61 11.69 11.45 11.48 11,389 +0.03(+0.30%)
Oct 06, 2021 11.51 11.58 11.38 11.45 28,651 -0.29(-2.45%)
Oct 05, 2021 11.78 11.83 11.58 11.73 16,099 +0.00(+0.00%)
Oct 04, 2021 11.75 11.85 11.68 11.73 26,950 +0.00(+0.00%)
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.