Chronicle Journal: Finance

Great Elm Capital Corp (NQ: GECC )

3.147 USD -0.043 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.480 3.500 3.420 3.490 103,991 +0.03(+0.87%)
Sep 29, 2021 3.420 3.500 3.400 3.460 53,279 +0.02(+0.58%)
Sep 28, 2021 3.460 3.480 3.400 3.440 51,992 -0.01(-0.29%)
Sep 27, 2021 3.420 3.450 3.393 3.450 67,581 +0.05(+1.47%)
Sep 24, 2021 3.390 3.420 3.371 3.400 54,655 +0.03(+0.89%)
Sep 23, 2021 3.360 3.390 3.340 3.370 93,845 +0.00(+0.15%)
Sep 22, 2021 3.380 3.390 3.340 3.365 80,361 +0.01(+0.15%)
Sep 21, 2021 3.360 3.420 3.350 3.360 73,357 +0.00(+0.00%)
Sep 20, 2021 3.370 3.420 3.360 3.360 68,931 -0.06(-1.75%)
Sep 17, 2021 3.400 3.420 3.380 3.420 61,568 +0.04(+1.18%)
Sep 16, 2021 3.400 3.420 3.360 3.380 79,194 -0.04(-1.17%)
Sep 15, 2021 3.440 3.440 3.350 3.420 61,621 -0.02(-0.58%)
Sep 14, 2021 3.480 3.550 3.350 3.440 176,232 -0.15(-4.18%)
Sep 13, 2021 3.610 3.614 3.560 3.590 192,080 -0.01(-0.28%)
Sep 10, 2021 3.650 3.650 3.560 3.600 145,333 -0.04(-1.10%)
Sep 09, 2021 3.620 3.650 3.590 3.640 123,529 +0.02(+0.55%)
Sep 08, 2021 3.630 3.640 3.550 3.620 85,623 +0.00(+0.14%)
Sep 07, 2021 3.640 3.640 3.590 3.615 80,098 -0.02(-0.69%)
Sep 03, 2021 3.650 3.660 3.590 3.640 160,815 +0.01(+0.28%)
Sep 02, 2021 3.610 3.650 3.580 3.630 110,340 +0.01(+0.28%)
Sep 01, 2021 3.570 3.620 3.550 3.620 69,071 +0.04(+1.12%)
Aug 31, 2021 3.590 3.600 3.520 3.580 72,355 +0.00(+0.00%)
Aug 30, 2021 3.510 3.580 3.460 3.580 85,626 +0.08(+2.29%)
Aug 27, 2021 3.530 3.560 3.450 3.500 232,698 +0.01(+0.29%)
Aug 26, 2021 3.600 3.620 3.480 3.490 145,891 -0.09(-2.51%)
Aug 25, 2021 3.610 3.610 3.570 3.580 76,761 -0.03(-0.83%)
Aug 24, 2021 3.580 3.610 3.570 3.610 98,714 +0.05(+1.40%)
Aug 23, 2021 3.550 3.560 3.494 3.560 98,601 +0.08(+2.30%)
Aug 20, 2021 3.470 3.508 3.450 3.480 52,420 -0.01(-0.29%)
Aug 19, 2021 3.510 3.510 3.430 3.490 90,917 -0.02(-0.57%)
Aug 18, 2021 3.540 3.540 3.480 3.510 74,380 -0.03(-0.85%)
Aug 17, 2021 3.490 3.560 3.478 3.540 77,496 +0.06(+1.72%)
Aug 16, 2021 3.530 3.550 3.454 3.480 108,286 -0.07(-1.97%)
Aug 13, 2021 3.530 3.558 3.510 3.550 80,239 +0.04(+1.14%)
Aug 12, 2021 3.490 3.520 3.470 3.510 127,287 +0.02(+0.57%)
Aug 11, 2021 3.490 3.500 3.453 3.490 97,368 +0.00(+0.00%)
Aug 10, 2021 3.280 3.510 3.270 3.490 165,720 +0.18(+5.44%)
Aug 09, 2021 3.310 3.340 3.250 3.310 167,591 +0.00(+0.00%)
Aug 06, 2021 3.300 3.340 3.270 3.310 46,644 +0.01(+0.30%)
Aug 05, 2021 3.260 3.350 3.250 3.300 93,344 -0.03(-0.90%)
Aug 04, 2021 3.350 3.362 3.310 3.330 77,998 -0.02(-0.60%)
Aug 03, 2021 3.300 3.350 3.250 3.350 129,597 +0.10(+3.08%)
Aug 02, 2021 3.280 3.300 3.240 3.250 108,533 -0.03(-0.91%)
Jul 30, 2021 3.250 3.300 3.250 3.280 119,871 +0.01(+0.31%)
Jul 29, 2021 3.300 3.300 3.250 3.270 63,449 -0.03(-0.91%)
Jul 28, 2021 3.260 3.300 3.240 3.300 70,483 +0.05(+1.54%)
Jul 27, 2021 3.300 3.300 3.240 3.250 87,763 -0.04(-1.22%)
Jul 26, 2021 3.300 3.300 3.280 3.290 68,386 -0.00(-0.15%)
Jul 23, 2021 3.300 3.300 3.270 3.295 80,434 -0.00(-0.15%)
Jul 22, 2021 3.280 3.300 3.260 3.300 79,898 +0.04(+1.23%)
Jul 21, 2021 3.260 3.300 3.250 3.260 51,267 +0.01(+0.31%)
Jul 20, 2021 3.260 3.300 3.240 3.250 91,146 -0.02(-0.61%)
Jul 19, 2021 3.240 3.270 3.220 3.270 105,433 +0.00(+0.00%)
Jul 16, 2021 3.270 3.300 3.270 3.270 91,112 +0.00(+0.00%)
Jul 15, 2021 3.270 3.313 3.220 3.270 129,457 +0.01(+0.31%)
Jul 14, 2021 3.280 3.309 3.260 3.260 107,751 -0.02(-0.61%)
Jul 13, 2021 3.320 3.319 3.280 3.280 80,337 -0.02(-0.61%)
Jul 12, 2021 3.390 3.400 3.270 3.300 175,347 -0.09(-2.65%)
Jul 09, 2021 3.410 3.431 3.360 3.390 71,502 -0.02(-0.59%)
Jul 08, 2021 3.360 3.450 3.350 3.410 92,434 +0.02(+0.59%)
Jul 07, 2021 3.430 3.440 3.350 3.390 91,666 -0.04(-1.17%)
Jul 06, 2021 3.460 3.480 3.400 3.430 58,394 +0.00(+0.00%)
Jul 02, 2021 3.480 3.500 3.430 3.430 63,998 -0.06(-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.