Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.169 9.310 9.169 9.253 42,490 +0.03(+0.31%)
Jul 29, 2021 9.310 9.310 9.169 9.225 22,490 -0.08(-0.91%)
Jul 28, 2021 9.197 9.310 9.141 9.310 24,983 +0.14(+1.54%)
Jul 27, 2021 9.310 9.310 9.141 9.169 31,108 -0.11(-1.22%)
Jul 26, 2021 9.310 9.310 9.253 9.282 24,240 -0.01(-0.15%)
Jul 23, 2021 9.310 9.310 9.225 9.296 28,511 -0.01(-0.15%)
Jul 22, 2021 9.253 9.310 9.197 9.310 28,321 +0.11(+1.23%)
Jul 21, 2021 9.197 9.310 9.169 9.197 18,172 +0.03(+0.31%)
Jul 20, 2021 9.197 9.310 9.141 9.169 32,308 -0.06(-0.61%)
Jul 19, 2021 9.141 9.225 9.084 9.225 37,372 +0.00(+0.00%)
Jul 16, 2021 9.225 9.310 9.225 9.225 32,296 +0.00(+0.00%)
Jul 15, 2021 9.225 9.348 9.084 9.225 45,888 +0.03(+0.31%)
Jul 14, 2021 9.253 9.335 9.197 9.197 38,193 -0.06(-0.61%)
Jul 13, 2021 9.366 9.364 9.253 9.253 28,476 -0.06(-0.61%)
Jul 12, 2021 9.564 9.592 9.225 9.310 62,154 -0.25(-2.65%)
Jul 09, 2021 9.620 9.681 9.479 9.564 25,344 -0.06(-0.59%)
Jul 08, 2021 9.479 9.733 9.451 9.620 32,764 +0.06(+0.59%)
Jul 07, 2021 9.677 9.705 9.451 9.564 32,492 -0.11(-1.17%)
Jul 06, 2021 9.761 9.818 9.592 9.677 20,698 +0.00(+0.00%)
Jul 02, 2021 9.818 9.874 9.677 9.677 22,685 -0.17(-1.72%)
Jul 01, 2021 9.959 10.02 9.733 9.846 35,805 -0.06(-0.57%)
Jun 30, 2021 9.902 9.959 9.818 9.902 45,962 +0.08(+0.86%)
Jun 29, 2021 9.846 9.902 9.733 9.818 18,891 -0.03(-0.29%)
Jun 28, 2021 9.733 9.902 9.733 9.846 32,780 +0.20(+2.05%)
Jun 25, 2021 9.733 9.761 9.592 9.648 39,134 -0.08(-0.87%)
Jun 24, 2021 9.818 9.959 9.580 9.733 52,056 -0.08(-0.86%)
Jun 23, 2021 9.902 9.930 9.805 9.818 42,955 -0.06(-0.57%)
Jun 22, 2021 9.902 9.938 9.803 9.874 12,591 +0.01(+0.14%)
Jun 21, 2021 9.648 9.947 9.648 9.860 21,820 +0.30(+3.10%)
Jun 18, 2021 9.874 9.959 9.507 9.564 46,426 -0.31(-3.14%)
Jun 17, 2021 10.04 10.18 9.818 9.874 34,734 -0.17(-1.69%)
Jun 16, 2021 10.13 10.16 10.02 10.04 48,908 -0.23(-2.20%)
Jun 15, 2021 10.13 10.30 10.13 10.27 30,749 +0.20(+1.96%)
Jun 14, 2021 10.24 10.41 10.04 10.07 120,611 +1.24(+14.06%)
Jun 11, 2021 9.114 9.114 8.783 8.830 223,128 -0.21(-2.36%)
Jun 10, 2021 9.020 9.091 8.996 9.043 135,188 +0.02(+0.26%)
Jun 09, 2021 9.091 9.099 8.996 9.020 89,090 -0.07(-0.78%)
Jun 08, 2021 9.114 9.114 8.949 9.091 124,121 +0.07(+0.79%)
Jun 07, 2021 8.854 9.114 8.854 9.020 146,983 +0.21(+2.42%)
Jun 04, 2021 8.664 8.878 8.641 8.807 83,009 +0.09(+1.09%)
Jun 03, 2021 8.641 8.759 8.594 8.712 61,622 +0.05(+0.55%)
Jun 02, 2021 8.522 8.696 8.522 8.664 120,478 +0.14(+1.67%)
Jun 01, 2021 8.617 8.712 8.522 8.522 95,664 -0.09(-1.10%)
May 28, 2021 8.428 8.641 8.404 8.617 36,952 +0.17(+1.96%)
May 27, 2021 8.451 8.593 8.428 8.451 72,631 +0.05(+0.56%)
May 26, 2021 8.167 8.451 8.144 8.404 86,818 +0.21(+2.60%)
May 25, 2021 8.025 8.191 7.978 8.191 82,151 +0.21(+2.67%)
May 24, 2021 7.694 7.978 7.647 7.978 71,546 +0.38(+4.98%)
May 21, 2021 7.718 7.860 7.599 7.599 186,328 -0.17(-2.13%)
May 20, 2021 7.670 7.789 7.647 7.765 30,797 +0.14(+1.86%)
May 19, 2021 7.647 7.718 7.599 7.623 29,571 -0.09(-1.23%)
May 18, 2021 7.741 7.765 7.647 7.718 34,690 +0.02(+0.31%)
May 17, 2021 7.623 7.718 7.599 7.694 28,448 +0.05(+0.62%)
May 14, 2021 7.694 7.694 7.552 7.647 36,923 -0.05(-0.62%)
May 13, 2021 7.670 7.741 7.599 7.694 25,927 +0.07(+0.93%)
May 12, 2021 7.789 7.789 7.576 7.623 54,282 -0.17(-2.13%)
May 11, 2021 7.765 7.789 7.694 7.789 24,018 +0.02(+0.30%)
May 10, 2021 7.765 7.860 7.694 7.765 48,744 +0.00(+0.00%)
May 07, 2021 7.860 7.883 7.718 7.765 48,550 +0.05(+0.61%)
May 06, 2021 7.765 7.836 7.647 7.718 49,614 -0.05(-0.61%)
May 05, 2021 7.718 7.836 7.623 7.765 54,814 +0.00(+0.00%)
May 04, 2021 7.860 7.931 7.765 7.765 46,315 -0.14(-1.80%)
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.