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 -0.075 (-0.75%)
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 (%)
Dec 29, 2023 10.03 10.08 9.904 9.955 21,291 -0.00(-0.05%)
Dec 28, 2023 9.960 10.13 9.829 9.960 10,722 -0.11(-1.11%)
Dec 27, 2023 10.05 10.29 9.717 10.07 29,080 +0.01(+0.06%)
Dec 26, 2023 10.04 10.15 9.979 10.07 8,228 +0.08(+0.78%)
Dec 22, 2023 10.27 10.48 9.925 9.988 22,564 -0.15(-1.53%)
Dec 21, 2023 10.09 10.18 9.937 10.14 17,587 +0.07(+0.70%)
Dec 20, 2023 10.01 10.07 9.930 10.07 20,512 +0.04(+0.37%)
Dec 19, 2023 9.922 10.10 9.922 10.03 9,141 +0.11(+1.13%)
Dec 18, 2023 9.820 10.04 9.810 9.922 8,023 +0.17(+1.73%)
Dec 15, 2023 10.05 10.05 9.735 9.754 7,235 -0.31(-3.07%)
Dec 14, 2023 9.941 10.23 9.642 10.06 27,796 +0.12(+1.22%)
Dec 13, 2023 9.769 10.70 9.661 9.941 72,166 +0.24(+2.42%)
Dec 12, 2023 9.724 9.787 9.706 9.706 32,625 -0.08(-0.83%)
Dec 11, 2023 9.742 9.882 9.742 9.787 43,040 +0.10(+1.03%)
Dec 08, 2023 9.778 9.778 9.665 9.688 33,313 -0.01(-0.09%)
Dec 07, 2023 9.478 9.801 9.461 9.697 36,950 +0.24(+2.49%)
Dec 06, 2023 9.398 9.461 9.326 9.461 23,412 +0.19(+2.05%)
Dec 05, 2023 9.280 9.411 9.262 9.271 21,765 -0.02(-0.19%)
Dec 04, 2023 9.226 9.313 9.190 9.289 24,579 +0.06(+0.69%)
Dec 01, 2023 9.018 9.235 9.018 9.226 31,997 -0.01(-0.10%)
Nov 30, 2023 9.181 9.235 9.099 9.235 10,329 +0.09(+0.99%)
Nov 29, 2023 9.063 9.226 8.981 9.144 12,676 +0.16(+1.81%)
Nov 28, 2023 9.226 9.226 8.981 8.981 21,464 -0.24(-2.55%)
Nov 27, 2023 9.235 9.235 9.144 9.217 9,849 +0.01(+0.10%)
Nov 24, 2023 9.217 9.217 9.163 9.208 3,205 +0.06(+0.69%)
Nov 22, 2023 9.144 9.225 9.090 9.144 10,557 +0.05(+0.50%)
Nov 21, 2023 9.163 9.183 9.054 9.099 6,356 +0.00(+0.00%)
Nov 20, 2023 9.036 9.226 9.036 9.099 13,406 -0.09(-0.99%)
Nov 17, 2023 9.063 9.217 9.063 9.190 38,962 +0.09(+1.00%)
Nov 16, 2023 8.972 9.143 8.927 9.099 12,117 -0.02(-0.20%)
Nov 15, 2023 9.099 9.165 9.018 9.117 17,708 +0.18(+2.03%)
Nov 14, 2023 8.909 9.072 8.809 8.936 42,938 +0.07(+0.82%)
Nov 13, 2023 8.800 8.873 8.591 8.864 9,276 +0.08(+0.93%)
Nov 10, 2023 8.773 8.873 8.674 8.782 10,412 +0.02(+0.21%)
Nov 09, 2023 8.656 8.828 8.583 8.764 13,376 +0.11(+1.26%)
Nov 08, 2023 8.710 8.827 8.646 8.656 5,682 -0.11(-1.24%)
Nov 07, 2023 8.576 8.828 8.452 8.764 9,077 +0.29(+3.42%)
Nov 06, 2023 8.809 8.809 8.330 8.474 28,484 -0.21(-2.40%)
Nov 03, 2023 8.330 8.740 8.330 8.683 25,278 +0.39(+4.69%)
Nov 02, 2023 8.139 8.352 7.995 8.293 23,159 +0.25(+3.15%)
Nov 01, 2023 7.913 8.040 7.868 8.040 8,557 +0.19(+2.42%)
Oct 31, 2023 7.605 7.868 7.587 7.850 16,963 +0.15(+1.90%)
Oct 30, 2023 7.823 7.825 7.623 7.703 23,048 -0.14(-1.76%)
Oct 27, 2023 7.660 7.875 7.651 7.841 10,761 +0.05(+0.70%)
Oct 26, 2023 7.705 7.868 7.696 7.786 21,769 -0.01(-0.12%)
Oct 25, 2023 7.841 7.895 7.651 7.795 15,266 +0.07(+0.94%)
Oct 24, 2023 7.976 8.203 7.696 7.723 34,508 -0.28(-3.51%)
Oct 23, 2023 8.393 8.466 7.976 8.004 23,047 -0.52(-6.06%)
Oct 20, 2023 8.574 8.665 8.384 8.520 7,707 -0.16(-1.88%)
Oct 19, 2023 8.601 8.764 8.601 8.683 8,184 +0.11(+1.27%)
Oct 18, 2023 8.674 8.764 8.556 8.574 10,676 -0.14(-1.60%)
Oct 17, 2023 8.719 9.009 8.710 8.714 14,877 +0.07(+0.78%)
Oct 16, 2023 8.782 8.828 8.592 8.646 8,517 -0.14(-1.55%)
Oct 13, 2023 8.628 8.782 8.465 8.782 22,357 +0.30(+3.52%)
Oct 12, 2023 8.465 8.782 8.465 8.483 15,180 -0.11(-1.26%)
Oct 11, 2023 8.456 8.737 8.456 8.592 7,317 +0.04(+0.42%)
Oct 10, 2023 8.737 8.828 8.556 8.556 12,918 -0.28(-3.18%)
Oct 09, 2023 8.755 8.837 8.447 8.837 14,236 +0.36(+4.22%)
Oct 06, 2023 8.149 8.864 8.149 8.479 15,343 +0.49(+6.18%)
Oct 05, 2023 8.121 8.321 7.940 7.986 52,336 -0.18(-2.22%)
Oct 04, 2023 8.339 8.411 8.167 8.167 16,814 -0.14(-1.74%)
Oct 03, 2023 8.592 8.592 8.248 8.311 12,967 -0.31(-3.57%)
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.