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

Great Elm Capital Corp (NQ: GECC )

10.25 -0.12 (-1.16%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 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 (%)
Nov 30, 2022 8.055 8.055 7.851 7.866 24,007 -0.19(-2.34%)
Nov 29, 2022 8.055 8.055 7.849 8.055 9,337 +0.20(+2.50%)
Nov 28, 2022 7.945 8.039 7.780 7.859 20,849 -0.09(-1.14%)
Nov 25, 2022 8.031 8.055 7.922 7.949 11,479 -0.08(-1.01%)
Nov 23, 2022 8.055 8.055 8.016 8.030 6,823 -0.02(-0.21%)
Nov 22, 2022 8.047 8.055 7.931 8.047 9,674 +0.06(+0.77%)
Nov 21, 2022 8.024 8.055 7.953 7.985 16,048 -0.05(-0.67%)
Nov 18, 2022 8.043 8.055 8.035 8.039 10,471 +0.03(+0.31%)
Nov 17, 2022 7.898 8.075 7.898 8.014 8,273 +0.04(+0.47%)
Nov 16, 2022 7.918 7.976 7.901 7.976 27,557 +0.08(+1.00%)
Nov 15, 2022 7.811 7.898 7.764 7.898 7,703 +0.15(+1.93%)
Nov 14, 2022 7.607 7.780 7.607 7.748 7,649 +0.05(+0.61%)
Nov 11, 2022 7.662 7.819 7.544 7.701 8,366 +0.08(+1.03%)
Nov 10, 2022 7.804 7.804 7.442 7.623 8,982 +0.20(+2.75%)
Nov 09, 2022 7.442 7.442 7.332 7.418 9,695 +0.12(+1.61%)
Nov 08, 2022 7.646 7.717 7.301 7.301 11,980 -0.17(-2.21%)
Nov 07, 2022 7.481 7.773 7.308 7.466 13,279 +0.08(+1.06%)
Nov 04, 2022 7.976 8.259 7.293 7.387 27,036 -0.48(-6.09%)
Nov 03, 2022 7.415 7.976 7.415 7.866 17,423 +0.02(+0.30%)
Nov 02, 2022 7.984 7.984 7.788 7.843 4,311 -0.14(-1.77%)
Nov 01, 2022 7.859 7.992 7.607 7.984 16,262 +0.14(+1.80%)
Oct 31, 2022 7.859 7.859 7.662 7.843 4,939 +0.02(+0.30%)
Oct 28, 2022 7.756 7.859 7.521 7.819 12,600 -0.05(-0.60%)
Oct 27, 2022 7.733 7.870 7.497 7.866 9,611 -0.03(-0.40%)
Oct 26, 2022 7.554 7.929 7.554 7.898 18,992 +0.50(+6.69%)
Oct 25, 2022 7.356 7.458 7.356 7.402 22,547 -0.02(-0.32%)
Oct 24, 2022 7.340 7.466 7.340 7.426 5,352 +0.00(+0.00%)
Oct 21, 2022 7.340 7.544 7.332 7.426 4,260 +0.09(+1.18%)
Oct 20, 2022 7.466 7.466 7.332 7.340 4,621 -0.13(-1.68%)
Oct 19, 2022 7.521 7.521 7.426 7.466 1,063 -0.25(-3.26%)
Oct 18, 2022 7.544 7.717 7.348 7.717 10,756 +0.13(+1.76%)
Oct 17, 2022 7.497 7.623 7.497 7.583 3,786 +0.10(+1.33%)
Oct 14, 2022 7.466 7.559 7.466 7.484 2,210 +0.03(+0.35%)
Oct 13, 2022 7.316 7.615 7.320 7.458 12,427 -0.13(-1.66%)
Oct 12, 2022 7.733 7.733 7.470 7.583 10,362 +0.03(+0.43%)
Oct 11, 2022 7.607 7.686 7.551 7.551 5,101 -0.04(-0.53%)
Oct 10, 2022 7.835 7.835 7.591 7.591 3,084 -0.09(-1.13%)
Oct 07, 2022 7.976 7.976 7.591 7.678 4,134 -0.41(-5.05%)
Oct 06, 2022 8.086 8.086 7.709 8.086 10,924 +0.09(+1.18%)
Oct 05, 2022 7.764 7.992 7.644 7.992 4,486 +0.23(+2.94%)
Oct 04, 2022 7.528 8.212 7.497 7.764 54,715 +0.22(+2.92%)
Oct 03, 2022 7.481 7.583 7.320 7.544 23,910 +0.24(+3.23%)
Sep 30, 2022 6.711 7.623 6.530 7.308 67,190 +0.73(+11.11%)
Sep 29, 2022 6.515 6.853 6.295 6.578 34,281 -0.07(-1.06%)
Sep 28, 2022 6.271 6.719 6.287 6.648 47,122 +0.33(+5.22%)
Sep 27, 2022 6.695 6.758 6.271 6.318 36,000 -0.49(-7.20%)
Sep 26, 2022 6.923 6.923 6.578 6.809 40,590 -0.22(-3.09%)
Sep 23, 2022 7.426 7.441 6.735 7.026 49,290 -0.47(-6.29%)
Sep 22, 2022 7.937 7.937 7.458 7.497 33,443 -0.46(-5.73%)
Sep 21, 2022 8.259 8.275 7.953 7.953 30,227 -0.05(-0.59%)
Sep 20, 2022 8.134 8.235 7.992 8.000 23,324 -0.13(-1.64%)
Sep 19, 2022 8.825 8.825 8.031 8.134 42,600 -0.68(-7.75%)
Sep 16, 2022 8.919 8.919 8.723 8.817 17,429 +0.02(+0.17%)
Sep 15, 2022 8.935 9.067 8.802 8.802 26,728 -0.17(-1.93%)
Sep 14, 2022 9.139 9.367 8.904 8.974 56,389 -0.26(-2.81%)
Sep 13, 2022 9.203 9.272 9.009 9.234 81,700 +0.03(+0.33%)
Sep 12, 2022 9.173 9.271 9.082 9.203 56,644 +0.03(+0.33%)
Sep 09, 2022 9.158 9.196 9.135 9.173 30,902 +0.02(+0.25%)
Sep 08, 2022 9.128 9.158 9.120 9.151 7,936 +0.05(+0.50%)
Sep 07, 2022 9.166 9.166 9.090 9.105 8,048 -0.08(-0.91%)
Sep 06, 2022 9.143 9.188 9.143 9.188 25,605 +0.05(+0.54%)
Sep 02, 2022 9.128 9.173 9.128 9.139 76,112 +0.02(+0.21%)
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.