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

Great Elm Capital Corp (NQ: GECC )

10.27 +0.12 (+1.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Jun 30, 2022 9.677 9.685 9.405 9.458 19,620 -0.16(-1.65%)
Jun 29, 2022 9.647 9.647 9.405 9.616 2,253 -0.03(-0.31%)
Jun 28, 2022 9.473 9.647 9.403 9.647 25,813 +0.14(+1.51%)
Jun 27, 2022 9.359 9.533 9.359 9.503 56,404 +0.05(+0.48%)
Jun 24, 2022 9.435 9.488 9.347 9.458 24,003 +0.01(+0.08%)
Jun 23, 2022 9.155 9.466 9.147 9.450 79,569 +0.14(+1.54%)
Jun 22, 2022 9.306 9.374 9.087 9.306 60,115 -0.20(-2.15%)
Jun 21, 2022 9.343 9.525 9.218 9.511 116,392 +0.29(+3.17%)
Jun 17, 2022 9.094 9.277 9.091 9.218 26,612 +0.14(+1.57%)
Jun 16, 2022 9.204 9.204 9.014 9.076 110,734 -0.17(-1.86%)
Jun 15, 2022 9.196 9.248 9.058 9.248 35,494 +0.06(+0.64%)
Jun 14, 2022 9.058 9.189 9.014 9.189 24,268 +0.16(+1.78%)
Jun 13, 2022 9.087 9.160 8.985 9.028 30,268 -0.05(-0.56%)
Jun 10, 2022 9.153 9.204 9.080 9.080 29,258 -0.12(-1.27%)
Jun 09, 2022 9.102 9.196 9.102 9.196 13,883 +0.07(+0.80%)
Jun 08, 2022 9.167 9.173 9.081 9.123 50,258 +0.00(+0.00%)
Jun 07, 2022 9.131 9.145 9.078 9.123 92,856 +0.00(+0.00%)
Jun 06, 2022 9.167 9.233 9.109 9.123 120,072 +0.00(+0.00%)
Jun 03, 2022 9.182 9.195 9.123 9.123 89,034 +0.00(+0.00%)
Jun 02, 2022 9.160 9.182 9.109 9.123 78,363 +0.01(+0.08%)
Jun 01, 2022 9.218 9.240 9.094 9.116 102,745 -0.04(-0.48%)
May 31, 2022 9.167 9.175 9.102 9.160 76,186 +0.05(+0.52%)
May 27, 2022 9.138 9.167 9.094 9.112 20,895 +0.02(+0.18%)
May 26, 2022 9.131 9.167 9.076 9.096 19,701 -0.00(-0.04%)
May 25, 2022 9.087 9.131 8.985 9.099 26,591 +0.04(+0.46%)
May 24, 2022 9.065 9.182 8.985 9.058 14,772 -0.07(-0.80%)
May 23, 2022 9.131 9.240 9.065 9.131 14,306 -0.01(-0.16%)
May 20, 2022 9.167 9.270 9.094 9.145 15,390 -0.19(-2.03%)
May 19, 2022 9.416 9.496 9.196 9.335 35,819 -0.09(-0.93%)
May 18, 2022 9.262 9.532 8.970 9.423 46,741 +0.22(+2.38%)
May 17, 2022 9.291 9.609 9.204 9.204 33,191 -0.10(-1.10%)
May 16, 2022 9.861 9.861 9.284 9.306 71,786 -0.09(-1.01%)
May 13, 2022 9.825 9.887 9.299 9.401 39,327 -0.44(-4.45%)
May 12, 2022 10.05 10.17 9.817 9.839 30,070 -0.37(-3.58%)
May 11, 2022 10.41 10.41 10.15 10.20 31,287 -0.07(-0.64%)
May 10, 2022 10.61 10.61 10.26 10.27 6,649 -0.17(-1.61%)
May 09, 2022 10.26 10.59 10.26 10.44 16,130 -0.16(-1.52%)
May 06, 2022 10.59 10.64 10.56 10.60 7,309 +0.01(+0.07%)
May 05, 2022 10.54 10.69 10.31 10.59 7,908 +0.19(+1.83%)
May 04, 2022 10.41 10.69 10.38 10.40 4,842 +0.03(+0.32%)
May 03, 2022 10.53 10.59 10.26 10.37 8,408 -0.13(-1.23%)
May 02, 2022 10.72 10.72 10.24 10.50 15,211 -0.04(-0.37%)
Apr 29, 2022 10.38 10.61 10.15 10.54 21,182 -0.02(-0.17%)
Apr 28, 2022 10.60 10.72 10.38 10.56 18,158 -0.04(-0.41%)
Apr 27, 2022 10.60 10.70 10.60 10.60 5,554 -0.08(-0.75%)
Apr 26, 2022 10.63 10.83 10.63 10.68 11,752 -0.05(-0.43%)
Apr 25, 2022 10.66 10.88 10.60 10.73 21,088 +0.06(+0.57%)
Apr 22, 2022 10.83 10.91 10.66 10.66 8,571 -0.11(-1.02%)
Apr 21, 2022 10.70 10.88 10.66 10.77 7,425 +0.09(+0.84%)
Apr 20, 2022 10.63 10.78 10.63 10.68 8,079 +0.03(+0.33%)
Apr 19, 2022 10.90 10.92 10.65 10.65 31,764 -0.23(-2.14%)
Apr 18, 2022 10.76 10.92 10.76 10.88 21,772 +0.12(+1.14%)
Apr 14, 2022 10.90 10.94 10.76 10.76 9,904 -0.07(-0.67%)
Apr 13, 2022 10.96 10.97 10.81 10.83 9,387 -0.25(-2.24%)
Apr 12, 2022 10.79 11.08 10.79 11.08 9,068 +0.29(+2.71%)
Apr 11, 2022 10.77 10.79 10.73 10.79 15,323 +0.03(+0.31%)
Apr 08, 2022 10.66 10.77 10.66 10.76 5,048 -0.00(-0.03%)
Apr 07, 2022 10.74 10.92 10.70 10.76 17,969 -0.03(-0.25%)
Apr 06, 2022 10.81 10.95 10.74 10.79 8,780 -0.12(-1.09%)
Apr 05, 2022 10.73 10.91 10.73 10.91 7,548 +0.12(+1.08%)
Apr 04, 2022 10.71 10.93 10.71 10.79 14,484 +0.08(+0.75%)
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.