Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.66 +0.31 (+3.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.15 14.15 13.90 14.03 20,058 -0.12(-0.87%)
Nov 29, 2021 14.07 14.15 14.03 14.15 18,216 +0.12(+0.87%)
Nov 26, 2021 13.90 14.19 13.78 14.03 14,364 -0.08(-0.58%)
Nov 24, 2021 14.07 14.15 14.03 14.11 19,135 +0.00(+0.00%)
Nov 23, 2021 14.15 14.25 14.03 14.11 8,828 -0.08(-0.58%)
Nov 22, 2021 14.19 14.19 14.03 14.19 17,274 +0.00(+0.00%)
Nov 19, 2021 14.19 14.27 13.97 14.19 16,197 +0.20(+1.46%)
Nov 18, 2021 14.03 14.18 13.99 13.99 12,003 -0.08(-0.58%)
Nov 17, 2021 14.15 14.23 13.99 14.07 15,402 -0.04(-0.29%)
Nov 16, 2021 14.15 14.23 14.11 14.11 13,849 -0.12(-0.86%)
Nov 15, 2021 14.23 14.27 14.11 14.23 15,678 +0.00(+0.00%)
Nov 12, 2021 14.27 14.27 14.03 14.23 12,315 -0.04(-0.29%)
Nov 11, 2021 14.27 14.31 14.15 14.27 7,622 +0.00(+0.00%)
Nov 10, 2021 14.27 14.27 12,757 +0.00(+0.00%)
Nov 09, 2021 14.27 14.30 14.11 14.27 17,663 +0.04(+0.29%)
Nov 08, 2021 14.11 14.31 13.99 14.23 20,106 +0.16(+1.16%)
Nov 05, 2021 14.11 14.39 13.90 14.07 53,014 -0.33(-2.27%)
Nov 04, 2021 14.35 14.39 14.19 14.39 17,307 +0.04(+0.29%)
Nov 03, 2021 14.31 14.35 14.23 14.35 14,847 -0.00(-0.01%)
Nov 02, 2021 14.35 14.35 14.19 14.35 10,366 +0.01(+0.09%)
Nov 01, 2021 14.19 14.35 14.11 14.34 17,108 +0.15(+1.07%)
Oct 29, 2021 14.19 14.19 14.03 14.19 13,653 +0.04(+0.29%)
Oct 28, 2021 14.15 14.31 14.02 14.15 20,755 +0.00(+0.00%)
Oct 27, 2021 14.23 14.23 14.15 14.15 37,573 -0.20(-1.38%)
Oct 26, 2021 14.39 14.35 19,761 +0.12(+0.81%)
Oct 25, 2021 14.27 14.35 14.23 14.23 22,048 -0.12(-0.85%)
Oct 22, 2021 14.27 14.52 14.22 14.35 27,489 +0.00(+0.00%)
Oct 21, 2021 14.31 14.39 14.27 14.35 21,072 +0.08(+0.57%)
Oct 20, 2021 14.35 14.39 14.23 14.27 9,395 -0.10(-0.66%)
Oct 19, 2021 14.39 14.39 14.19 14.37 6,620 +0.01(+0.09%)
Oct 18, 2021 14.52 14.52 14.19 14.35 23,076 +0.04(+0.29%)
Oct 15, 2021 14.27 14.48 14.11 14.31 37,157 +0.04(+0.29%)
Oct 14, 2021 14.03 14.31 14.03 14.27 20,500 +0.25(+1.75%)
Oct 13, 2021 13.94 14.11 13.84 14.03 15,634 +0.13(+0.91%)
Oct 12, 2021 13.90 13.90 13.70 13.90 18,847 +0.08(+0.56%)
Oct 11, 2021 13.99 13.99 13.74 13.82 11,100 -0.12(-0.88%)
Oct 08, 2021 13.94 14.07 13.90 13.94 10,847 +0.08(+0.59%)
Oct 07, 2021 14.03 14.11 13.82 13.86 9,430 +0.04(+0.30%)
Oct 06, 2021 13.90 13.99 13.74 13.82 23,723 -0.35(-2.45%)
Oct 05, 2021 14.23 14.29 13.99 14.17 13,331 +0.00(+0.00%)
Oct 04, 2021 14.19 14.31 14.11 14.17 22,315 +0.00(+0.00%)
Oct 01, 2021 14.36 14.36 14.03 14.17 22,609 -0.10(-0.72%)
Sep 30, 2021 14.23 14.31 13.99 14.27 25,429 +0.12(+0.87%)
Sep 29, 2021 13.99 14.31 13.90 14.15 13,028 +0.08(+0.58%)
Sep 28, 2021 14.15 14.23 13.90 14.07 12,713 -0.04(-0.29%)
Sep 27, 2021 13.99 14.11 13.88 14.11 16,525 +0.20(+1.47%)
Sep 24, 2021 13.86 13.99 13.79 13.90 13,365 +0.12(+0.89%)
Sep 23, 2021 13.74 13.86 13.66 13.78 22,948 +0.02(+0.15%)
Sep 22, 2021 13.82 13.86 13.66 13.76 19,651 +0.02(+0.15%)
Sep 21, 2021 13.74 13.99 13.70 13.74 17,938 +0.00(+0.00%)
Sep 20, 2021 13.78 13.99 13.74 13.74 16,856 -0.25(-1.75%)
Sep 17, 2021 13.90 13.99 13.82 13.99 15,055 +0.16(+1.18%)
Sep 16, 2021 13.90 13.99 13.74 13.82 19,365 -0.16(-1.17%)
Sep 15, 2021 14.07 14.07 13.70 13.99 15,068 -0.08(-0.58%)
Sep 14, 2021 14.23 14.52 13.70 14.07 43,094 -0.20(-1.43%)
Sep 13, 2021 14.35 14.37 14.15 14.27 48,316 -0.04(-0.28%)
Sep 10, 2021 14.51 14.51 14.15 14.31 36,557 -0.16(-1.10%)
Sep 09, 2021 14.39 14.51 14.27 14.47 31,072 +0.08(+0.55%)
Sep 08, 2021 14.43 14.47 14.11 14.39 21,537 +0.02(+0.14%)
Sep 07, 2021 14.47 14.47 14.27 14.37 20,148 -0.10(-0.69%)
Sep 03, 2021 14.51 14.55 14.27 14.47 40,451 +0.04(+0.28%)
Sep 02, 2021 14.35 14.51 14.23 14.43 27,755 +0.04(+0.28%)
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.