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

Great Elm Capital Corp (NQ: GECC )

10.01 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 9.166 9.307 9.166 9.250 42,504 +0.03(+0.31%)
Jul 29, 2021 9.307 9.307 9.166 9.222 22,498 -0.08(-0.91%)
Jul 28, 2021 9.194 9.307 9.137 9.307 24,992 +0.14(+1.54%)
Jul 27, 2021 9.307 9.307 9.137 9.166 31,119 -0.11(-1.22%)
Jul 26, 2021 9.307 9.307 9.250 9.278 24,248 -0.01(-0.15%)
Jul 23, 2021 9.307 9.307 9.222 9.293 28,520 -0.01(-0.15%)
Jul 22, 2021 9.250 9.307 9.194 9.307 28,330 +0.11(+1.23%)
Jul 21, 2021 9.194 9.307 9.166 9.194 18,178 +0.03(+0.31%)
Jul 20, 2021 9.194 9.306 9.137 9.166 32,319 -0.06(-0.61%)
Jul 19, 2021 9.137 9.222 9.081 9.222 37,385 +0.00(+0.00%)
Jul 16, 2021 9.222 9.307 9.222 9.222 32,307 +0.00(+0.00%)
Jul 15, 2021 9.222 9.344 9.081 9.222 45,903 +0.03(+0.31%)
Jul 14, 2021 9.250 9.332 9.194 9.194 38,206 -0.06(-0.61%)
Jul 13, 2021 9.363 9.361 9.250 9.250 28,486 -0.06(-0.61%)
Jul 12, 2021 9.560 9.589 9.222 9.307 62,175 -0.25(-2.65%)
Jul 09, 2021 9.617 9.677 9.476 9.560 25,353 -0.06(-0.59%)
Jul 08, 2021 9.476 9.730 9.448 9.617 32,775 +0.06(+0.59%)
Jul 07, 2021 9.673 9.701 9.448 9.560 32,503 -0.11(-1.17%)
Jul 06, 2021 9.758 9.814 9.589 9.673 20,705 +0.00(+0.00%)
Jul 02, 2021 9.814 9.870 9.673 9.673 22,692 -0.17(-1.72%)
Jul 01, 2021 9.955 10.01 9.730 9.842 35,817 -0.06(-0.57%)
Jun 30, 2021 9.899 9.955 9.814 9.899 45,977 +0.08(+0.86%)
Jun 29, 2021 9.842 9.899 9.730 9.814 18,898 -0.03(-0.29%)
Jun 28, 2021 9.730 9.899 9.730 9.842 32,792 +0.20(+2.05%)
Jun 25, 2021 9.730 9.758 9.589 9.645 39,147 -0.08(-0.87%)
Jun 24, 2021 9.814 9.955 9.577 9.730 52,074 -0.08(-0.86%)
Jun 23, 2021 9.899 9.927 9.801 9.814 42,969 -0.06(-0.57%)
Jun 22, 2021 9.899 9.934 9.800 9.871 12,595 +0.01(+0.14%)
Jun 21, 2021 9.645 9.943 9.645 9.857 21,827 +0.30(+3.10%)
Jun 18, 2021 9.871 9.955 9.504 9.560 46,442 -0.31(-3.14%)
Jun 17, 2021 10.04 10.18 9.814 9.871 34,745 -0.17(-1.69%)
Jun 16, 2021 10.12 10.15 10.01 10.04 48,924 -0.23(-2.20%)
Jun 15, 2021 10.12 10.29 10.12 10.27 30,759 +0.20(+1.96%)
Jun 14, 2021 10.24 10.41 10.04 10.07 120,652 +1.24(+14.06%)
Jun 11, 2021 9.111 9.111 8.780 8.827 223,204 -0.21(-2.36%)
Jun 10, 2021 9.017 9.088 8.993 9.040 135,234 +0.02(+0.26%)
Jun 09, 2021 9.088 9.096 8.993 9.017 89,121 -0.07(-0.78%)
Jun 08, 2021 9.111 9.111 8.946 9.088 124,163 +0.07(+0.79%)
Jun 07, 2021 8.851 9.111 8.851 9.017 147,033 +0.21(+2.42%)
Jun 04, 2021 8.662 8.875 8.638 8.804 83,038 +0.09(+1.09%)
Jun 03, 2021 8.638 8.756 8.591 8.709 61,643 +0.05(+0.55%)
Jun 02, 2021 8.520 8.693 8.520 8.662 120,519 +0.14(+1.67%)
Jun 01, 2021 8.614 8.709 8.520 8.520 95,696 -0.09(-1.10%)
May 28, 2021 8.425 8.638 8.401 8.614 36,964 +0.17(+1.96%)
May 27, 2021 8.449 8.591 8.425 8.449 72,656 +0.05(+0.56%)
May 26, 2021 8.165 8.449 8.141 8.401 86,848 +0.21(+2.60%)
May 25, 2021 8.023 8.188 7.975 8.188 82,179 +0.21(+2.67%)
May 24, 2021 7.691 7.975 7.644 7.975 71,571 +0.38(+4.98%)
May 21, 2021 7.715 7.857 7.597 7.597 186,391 -0.17(-2.13%)
May 20, 2021 7.668 7.786 7.644 7.762 30,808 +0.14(+1.86%)
May 19, 2021 7.644 7.715 7.597 7.620 29,581 -0.09(-1.23%)
May 18, 2021 7.739 7.762 7.644 7.715 34,702 +0.02(+0.31%)
May 17, 2021 7.620 7.715 7.597 7.691 28,458 +0.05(+0.62%)
May 14, 2021 7.691 7.691 7.549 7.644 36,936 -0.05(-0.62%)
May 13, 2021 7.668 7.739 7.597 7.691 25,936 +0.07(+0.93%)
May 12, 2021 7.786 7.786 7.573 7.620 54,300 -0.17(-2.13%)
May 11, 2021 7.762 7.786 7.691 7.786 24,026 +0.02(+0.30%)
May 10, 2021 7.762 7.857 7.691 7.762 48,761 +0.00(+0.00%)
May 07, 2021 7.857 7.881 7.715 7.762 48,567 +0.05(+0.61%)
May 06, 2021 7.762 7.833 7.644 7.715 49,631 -0.05(-0.61%)
May 05, 2021 7.715 7.833 7.620 7.762 54,833 +0.00(+0.00%)
May 04, 2021 7.857 7.928 7.762 7.762 46,331 -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.