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 (%)
Sep 30, 2021 11.78 11.85 11.58 11.82 30,710 +0.10(+0.87%)
Sep 29, 2021 11.58 11.85 11.51 11.72 15,734 +0.07(+0.58%)
Sep 28, 2021 11.72 11.78 11.51 11.65 15,354 -0.03(-0.29%)
Sep 27, 2021 11.58 11.68 11.49 11.68 19,958 +0.17(+1.47%)
Sep 24, 2021 11.48 11.58 11.41 11.51 16,140 +0.10(+0.89%)
Sep 23, 2021 11.38 11.48 11.31 11.41 27,714 +0.02(+0.15%)
Sep 22, 2021 11.45 11.48 11.31 11.39 23,732 +0.02(+0.15%)
Sep 21, 2021 11.38 11.58 11.34 11.38 21,664 +0.00(+0.00%)
Sep 20, 2021 11.41 11.58 11.38 11.38 20,356 -0.20(-1.75%)
Sep 17, 2021 11.51 11.58 11.45 11.58 18,182 +0.14(+1.18%)
Sep 16, 2021 11.51 11.58 11.38 11.45 23,387 -0.14(-1.17%)
Sep 15, 2021 11.65 11.65 11.34 11.58 18,198 -0.07(-0.58%)
Sep 14, 2021 11.78 12.02 11.34 11.65 52,045 +1.52(+15.05%)
Sep 13, 2021 10.18 10.19 10.04 10.12 68,108 -0.03(-0.28%)
Sep 10, 2021 10.29 10.29 10.04 10.15 51,533 -0.11(-1.10%)
Sep 09, 2021 10.21 10.29 10.12 10.27 43,801 +0.06(+0.55%)
Sep 08, 2021 10.24 10.27 10.01 10.21 30,360 +0.01(+0.14%)
Sep 07, 2021 10.27 10.27 10.12 10.20 28,401 -0.07(-0.69%)
Sep 03, 2021 10.29 10.32 10.12 10.27 57,022 +0.03(+0.28%)
Sep 02, 2021 10.18 10.29 10.10 10.24 39,125 +0.03(+0.28%)
Sep 01, 2021 10.07 10.21 10.01 10.21 24,491 +0.11(+1.12%)
Aug 31, 2021 10.12 10.15 9.927 10.10 25,656 +0.00(+0.00%)
Aug 30, 2021 9.899 10.10 9.758 10.10 30,361 +0.23(+2.29%)
Aug 27, 2021 9.955 10.04 9.730 9.871 82,511 +0.03(+0.29%)
Aug 26, 2021 10.15 10.21 9.814 9.842 51,730 -0.25(-2.51%)
Aug 25, 2021 10.18 10.18 10.07 10.10 27,218 -0.08(-0.83%)
Aug 24, 2021 10.10 10.18 10.07 10.18 35,002 +0.14(+1.40%)
Aug 23, 2021 10.01 10.04 9.853 10.04 34,962 +0.23(+2.30%)
Aug 20, 2021 9.786 9.894 9.730 9.814 18,587 -0.03(-0.29%)
Aug 19, 2021 9.899 9.899 9.673 9.842 32,237 -0.06(-0.57%)
Aug 18, 2021 9.983 9.983 9.814 9.899 26,374 -0.08(-0.85%)
Aug 17, 2021 9.842 10.04 9.810 9.983 27,478 +0.17(+1.72%)
Aug 16, 2021 9.955 10.01 9.742 9.814 38,396 -0.20(-1.97%)
Aug 13, 2021 9.955 10.04 9.899 10.01 28,451 +0.11(+1.14%)
Aug 12, 2021 9.842 9.927 9.786 9.899 45,134 +0.06(+0.57%)
Aug 11, 2021 9.842 9.871 9.739 9.842 34,525 +0.00(+0.00%)
Aug 10, 2021 9.250 9.899 9.222 9.842 58,761 +0.51(+5.44%)
Aug 09, 2021 9.335 9.419 9.166 9.335 59,425 +0.00(+0.00%)
Aug 06, 2021 9.307 9.419 9.222 9.335 16,539 +0.03(+0.30%)
Aug 05, 2021 9.194 9.448 9.166 9.307 33,098 -0.08(-0.90%)
Aug 04, 2021 9.448 9.481 9.335 9.391 27,656 -0.06(-0.60%)
Aug 03, 2021 9.307 9.448 9.166 9.448 45,953 +0.28(+3.08%)
Aug 02, 2021 9.250 9.306 9.137 9.166 38,484 -0.08(-0.91%)
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%)
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.