Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.18 23.18 22.86 22.97 13,762 -0.24(-1.04%)
Apr 29, 2019 22.83 23.21 22.74 23.21 42,997 +0.52(+2.27%)
Apr 26, 2019 22.48 23.01 22.37 22.69 71,959 +0.32(+1.42%)
Apr 25, 2019 22.29 22.48 22.00 22.37 44,913 +0.13(+0.59%)
Apr 24, 2019 22.35 22.48 22.08 22.24 31,554 -0.08(-0.36%)
Apr 23, 2019 22.11 22.35 22.08 22.32 24,908 +0.24(+1.08%)
Apr 22, 2019 22.08 22.24 21.98 22.08 17,423 -0.03(-0.12%)
Apr 18, 2019 22.13 22.27 22.00 22.11 19,171 +0.00(+0.00%)
Apr 17, 2019 22.13 22.24 22.00 22.11 11,523 +0.00(+0.00%)
Apr 16, 2019 22.19 22.27 21.95 22.11 26,463 +0.05(+0.24%)
Apr 15, 2019 22.00 22.08 21.95 22.06 14,889 +0.05(+0.24%)
Apr 12, 2019 21.95 22.06 21.92 22.00 21,894 +0.08(+0.36%)
Apr 11, 2019 21.95 22.11 21.92 21.92 13,459 -0.05(-0.24%)
Apr 10, 2019 22.00 22.21 21.93 21.98 14,640 -0.01(-0.06%)
Apr 09, 2019 22.13 22.13 21.90 21.99 9,838 -0.04(-0.18%)
Apr 08, 2019 22.00 22.08 21.95 22.03 5,052 +0.03(+0.12%)
Apr 05, 2019 22.00 22.00 21.84 22.00 3,894 +0.12(+0.54%)
Apr 04, 2019 21.77 21.95 21.71 21.88 13,784 +0.09(+0.43%)
Apr 03, 2019 21.92 21.92 21.79 21.79 24,386 -0.13(-0.61%)
Apr 02, 2019 21.95 22.00 21.82 21.92 7,084 +0.00(+0.00%)
Apr 01, 2019 21.84 22.00 21.69 21.92 85,652 +0.08(+0.36%)
Mar 29, 2019 22.03 22.03 21.82 21.84 35,204 -0.19(-0.84%)
Mar 28, 2019 21.95 22.18 21.87 22.03 16,283 +0.19(+0.88%)
Mar 27, 2019 21.86 21.99 21.78 21.84 25,621 -0.03(-0.12%)
Mar 26, 2019 21.73 22.25 21.68 21.86 40,994 +0.13(+0.60%)
Mar 25, 2019 21.65 21.86 21.52 21.73 166,256 +0.10(+0.48%)
Mar 22, 2019 21.55 21.99 21.52 21.63 39,110 -0.08(-0.36%)
Mar 21, 2019 21.84 21.89 21.60 21.70 10,399 -0.05(-0.24%)
Mar 20, 2019 21.89 21.89 21.73 21.76 9,697 -0.05(-0.24%)
Mar 19, 2019 21.60 21.85 21.50 21.81 23,401 +0.26(+1.21%)
Mar 18, 2019 21.31 21.60 21.21 21.55 11,747 +0.24(+1.11%)
Mar 15, 2019 21.31 21.60 21.10 21.31 22,496 +0.03(+0.12%)
Mar 14, 2019 21.00 21.60 20.95 21.29 12,500 +0.16(+0.74%)
Mar 13, 2019 21.44 21.65 21.08 21.13 45,724 -0.42(-1.94%)
Mar 12, 2019 21.55 21.86 21.21 21.55 21,890 -0.03(-0.12%)
Mar 11, 2019 21.52 21.57 21.08 21.57 11,161 +0.18(+0.86%)
Mar 08, 2019 21.31 21.68 20.97 21.39 10,274 +0.10(+0.49%)
Mar 07, 2019 21.50 21.65 21.23 21.29 21,215 -0.21(-0.97%)
Mar 06, 2019 21.44 21.70 21.44 21.50 7,646 +0.13(+0.61%)
Mar 05, 2019 21.52 21.70 21.18 21.36 18,105 -0.18(-0.85%)
Mar 04, 2019 21.94 22.05 21.23 21.55 21,028 -0.39(-1.79%)
Mar 01, 2019 22.05 22.15 21.91 21.94 49,881 -0.10(-0.47%)
Feb 28, 2019 21.99 22.05 21.63 22.05 14,499 +0.10(+0.48%)
Feb 27, 2019 22.05 22.10 21.91 21.94 12,025 -0.02(-0.08%)
Feb 26, 2019 22.01 22.22 21.83 21.96 36,401 -0.03(-0.12%)
Feb 25, 2019 22.17 22.17 21.91 21.98 39,302 -0.05(-0.24%)
Feb 22, 2019 21.91 22.08 21.54 22.04 19,247 +0.26(+1.19%)
Feb 21, 2019 21.91 21.96 21.65 21.78 8,286 -0.13(-0.59%)
Feb 20, 2019 21.67 21.96 21.52 21.91 14,475 +0.36(+1.68%)
Feb 19, 2019 21.44 21.91 21.44 21.54 30,386 +0.10(+0.48%)
Feb 15, 2019 21.41 21.73 21.41 21.44 16,084 -0.08(-0.36%)
Feb 14, 2019 21.39 21.68 21.39 21.52 21,187 +0.03(+0.12%)
Feb 13, 2019 21.47 21.62 21.25 21.49 17,546 +0.26(+1.22%)
Feb 12, 2019 21.16 21.31 21.08 21.23 16,367 +0.05(+0.24%)
Feb 11, 2019 21.21 21.33 21.00 21.18 11,584 +0.00(+0.00%)
Feb 08, 2019 21.28 21.36 21.05 21.18 11,301 +0.00(+0.00%)
Feb 07, 2019 21.05 21.26 21.00 21.18 17,589 +0.10(+0.49%)
Feb 06, 2019 21.00 21.26 21.00 21.08 27,466 +0.00(+0.00%)
Feb 05, 2019 20.74 21.16 20.74 21.08 27,364 +0.26(+1.25%)
Feb 04, 2019 20.74 20.97 20.71 20.82 38,636 +0.08(+0.38%)
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.