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

Great Elm Capital Corp (NQ: GECC )

10.21 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 (%)
Aug 31, 2022 9.037 9.052 8.992 9.015 23,592 -0.05(-0.58%)
Aug 30, 2022 9.158 9.158 9.064 9.067 29,283 -0.10(-1.12%)
Aug 29, 2022 9.166 9.225 9.143 9.170 12,033 -0.00(-0.04%)
Aug 26, 2022 9.234 9.234 9.158 9.173 11,702 -0.02(-0.17%)
Aug 25, 2022 9.234 9.264 9.188 9.188 27,250 +0.00(+0.00%)
Aug 24, 2022 9.264 9.264 9.173 9.188 8,389 +0.02(+0.25%)
Aug 23, 2022 9.249 9.272 9.105 9.166 5,975 -0.06(-0.66%)
Aug 22, 2022 9.098 9.256 9.098 9.226 38,289 +0.03(+0.33%)
Aug 19, 2022 9.128 9.196 9.128 9.196 10,836 +0.05(+0.58%)
Aug 18, 2022 9.176 9.195 9.135 9.143 8,004 -0.01(-0.08%)
Aug 17, 2022 9.181 9.196 9.151 9.151 12,755 +0.01(+0.08%)
Aug 16, 2022 9.143 9.188 9.135 9.143 5,909 -0.01(-0.13%)
Aug 15, 2022 9.158 9.196 9.143 9.154 10,920 -0.01(-0.12%)
Aug 12, 2022 9.158 9.272 9.128 9.166 39,967 -0.03(-0.33%)
Aug 11, 2022 9.226 9.272 9.196 9.196 14,088 -0.03(-0.33%)
Aug 10, 2022 9.226 9.272 9.226 9.226 11,038 +0.07(+0.74%)
Aug 09, 2022 9.272 9.272 9.158 9.158 19,080 -0.11(-1.22%)
Aug 08, 2022 9.166 9.313 9.139 9.272 22,204 +0.01(+0.15%)
Aug 05, 2022 9.287 9.307 9.196 9.258 10,065 -0.02(-0.26%)
Aug 04, 2022 9.537 9.537 9.282 9.282 12,298 -0.12(-1.26%)
Aug 03, 2022 9.385 9.514 9.385 9.400 12,492 +0.03(+0.32%)
Aug 02, 2022 9.418 9.418 9.370 9.370 5,273 +0.00(+0.00%)
Aug 01, 2022 9.453 9.453 9.347 9.370 25,797 -0.05(-0.56%)
Jul 29, 2022 9.419 9.433 9.385 9.423 8,779 +0.05(+0.56%)
Jul 28, 2022 9.427 9.427 9.362 9.371 6,063 -0.01(-0.15%)
Jul 27, 2022 9.461 9.499 9.385 9.385 12,905 -0.08(-0.80%)
Jul 26, 2022 9.385 9.461 9.347 9.461 4,929 +0.08(+0.81%)
Jul 25, 2022 9.461 9.461 9.385 9.385 4,603 -0.08(-0.80%)
Jul 22, 2022 9.431 9.461 9.404 9.461 5,710 +0.02(+0.20%)
Jul 21, 2022 9.423 9.461 9.423 9.442 2,679 +0.06(+0.65%)
Jul 20, 2022 9.355 9.453 9.355 9.381 3,822 -0.00(-0.04%)
Jul 19, 2022 9.325 9.423 9.322 9.385 7,704 -0.01(-0.08%)
Jul 18, 2022 9.294 9.453 9.279 9.393 6,493 +0.10(+1.02%)
Jul 15, 2022 9.319 9.347 9.298 9.298 4,534 +0.01(+0.12%)
Jul 14, 2022 9.279 9.366 9.272 9.287 8,800 -0.02(-0.24%)
Jul 13, 2022 9.453 9.461 9.309 9.309 8,233 -0.11(-1.13%)
Jul 12, 2022 9.400 9.461 9.340 9.415 6,629 -0.05(-0.48%)
Jul 11, 2022 9.396 9.461 9.396 9.461 5,690 +0.02(+0.16%)
Jul 08, 2022 9.431 9.492 9.431 9.446 5,772 -0.02(-0.16%)
Jul 07, 2022 9.347 9.461 9.347 9.461 5,306 +0.00(+0.00%)
Jul 06, 2022 9.393 9.584 9.340 9.461 13,381 -0.03(-0.32%)
Jul 05, 2022 9.415 9.650 9.340 9.491 14,788 -0.12(-1.26%)
Jul 01, 2022 10.21 10.97 9.461 9.612 13,113 +0.15(+1.60%)
Jun 30, 2022 9.680 9.688 9.408 9.461 19,613 -0.16(-1.65%)
Jun 29, 2022 9.650 9.650 9.408 9.620 2,252 -0.03(-0.31%)
Jun 28, 2022 9.476 9.650 9.406 9.650 25,805 +0.14(+1.51%)
Jun 27, 2022 9.362 9.537 9.362 9.506 56,385 +0.05(+0.48%)
Jun 24, 2022 9.438 9.491 9.351 9.461 23,995 +0.01(+0.08%)
Jun 23, 2022 9.158 9.470 9.151 9.453 79,542 +0.14(+1.54%)
Jun 22, 2022 9.309 9.378 9.090 9.309 60,095 -0.20(-2.15%)
Jun 21, 2022 9.346 9.528 9.222 9.514 116,353 +0.29(+3.17%)
Jun 17, 2022 9.097 9.280 9.094 9.222 26,603 +0.14(+1.57%)
Jun 16, 2022 9.207 9.207 9.017 9.079 110,696 -0.17(-1.86%)
Jun 15, 2022 9.200 9.251 9.061 9.251 35,482 +0.06(+0.64%)
Jun 14, 2022 9.061 9.192 9.017 9.192 24,260 +0.16(+1.78%)
Jun 13, 2022 9.090 9.163 8.988 9.032 30,258 -0.05(-0.56%)
Jun 10, 2022 9.156 9.207 9.083 9.083 29,248 -0.12(-1.27%)
Jun 09, 2022 9.105 9.200 9.105 9.200 13,878 +0.07(+0.80%)
Jun 08, 2022 9.170 9.176 9.084 9.127 50,241 +0.00(+0.00%)
Jun 07, 2022 9.134 9.148 9.081 9.127 92,825 +0.00(+0.00%)
Jun 06, 2022 9.170 9.236 9.112 9.127 120,031 +0.00(+0.00%)
Jun 03, 2022 9.185 9.199 9.127 9.127 89,004 +0.00(+0.00%)
Jun 02, 2022 9.163 9.185 9.112 9.127 78,336 +0.01(+0.08%)
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.