Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.995 +0.025 (+0.25%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.