Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.15 +0.49 (+4.60%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.84 11.98 11.67 11.74 15,948 +0.07(+0.60%)
Sep 29, 2020 11.98 12.30 11.64 11.67 59,828 -0.12(-1.00%)
Sep 28, 2020 11.42 11.82 11.29 11.79 88,033 +0.43(+3.79%)
Sep 25, 2020 11.49 11.59 11.03 11.36 62,297 -0.07(-0.58%)
Sep 24, 2020 11.56 11.56 10.93 11.42 43,443 +0.03(+0.29%)
Sep 23, 2020 11.72 11.92 11.13 11.39 50,521 -0.10(-0.87%)
Sep 22, 2020 11.89 12.09 11.26 11.49 76,816 -0.46(-3.88%)
Sep 21, 2020 12.15 12.42 11.59 11.95 61,411 +0.36(+3.14%)
Sep 18, 2020 11.39 11.66 11.23 11.59 43,816 +0.46(+4.17%)
Sep 17, 2020 10.80 11.42 10.80 11.13 39,420 +0.33(+3.07%)
Sep 16, 2020 11.03 11.19 10.80 10.80 33,568 -0.03(-0.31%)
Sep 15, 2020 10.86 11.49 10.76 10.83 41,977 -0.10(-0.91%)
Sep 14, 2020 11.26 11.33 10.56 10.93 89,145 -0.40(-3.51%)
Sep 11, 2020 12.48 12.48 10.96 11.33 71,930 -0.99(-8.06%)
Sep 10, 2020 13.35 13.41 12.15 12.32 75,751 -0.96(-7.23%)
Sep 09, 2020 13.61 13.97 13.25 13.28 22,326 -0.30(-2.20%)
Sep 08, 2020 13.84 13.88 12.98 13.58 45,354 -0.30(-2.15%)
Sep 04, 2020 14.21 14.47 13.55 13.88 31,616 -0.07(-0.47%)
Sep 03, 2020 14.84 14.84 13.64 13.94 96,428 -2.12(-13.20%)
Sep 02, 2020 16.43 16.52 15.23 16.06 145,278 -0.30(-1.82%)
Sep 01, 2020 14.97 16.36 14.90 16.36 48,988 +1.16(+7.63%)
Aug 31, 2020 15.60 15.73 14.70 15.20 141,021 -0.79(-4.97%)
Aug 28, 2020 16.76 17.05 15.90 15.99 38,411 -0.24(-1.51%)
Aug 27, 2020 16.43 16.50 16.08 16.24 41,418 -0.13(-0.78%)
Aug 26, 2020 16.53 17.14 16.02 16.37 42,296 -0.03(-0.20%)
Aug 25, 2020 16.46 16.62 16.18 16.40 21,212 +0.10(+0.59%)
Aug 24, 2020 16.59 16.82 16.14 16.30 41,120 -0.38(-2.30%)
Aug 21, 2020 16.98 17.62 16.69 16.69 29,127 -0.13(-0.76%)
Aug 20, 2020 16.82 17.71 16.66 16.82 46,452 +0.00(+0.00%)
Aug 19, 2020 16.88 16.88 16.59 16.82 15,279 -0.06(-0.38%)
Aug 18, 2020 17.14 17.30 16.66 16.88 22,926 -0.13(-0.75%)
Aug 17, 2020 16.37 17.65 16.02 17.01 81,133 +0.35(+2.12%)
Aug 14, 2020 15.86 16.90 15.61 16.66 39,336 +0.90(+5.69%)
Aug 13, 2020 15.34 15.76 15.21 15.76 44,091 +0.48(+3.14%)
Aug 12, 2020 15.21 15.34 15.02 15.28 21,723 +0.32(+2.14%)
Aug 11, 2020 14.99 15.21 14.77 14.96 36,029 +0.22(+1.52%)
Aug 10, 2020 14.54 14.77 14.38 14.73 23,365 +0.13(+0.88%)
Aug 07, 2020 14.35 14.73 14.25 14.61 40,117 +0.22(+1.56%)
Aug 06, 2020 14.09 14.38 13.97 14.38 25,681 +0.45(+3.22%)
Aug 05, 2020 13.93 14.09 13.81 13.93 16,014 +0.16(+1.16%)
Aug 04, 2020 13.71 14.03 13.71 13.77 20,185 +0.06(+0.47%)
Aug 03, 2020 13.81 14.00 12.62 13.71 44,020 -0.26(-1.83%)
Jul 31, 2020 14.32 14.35 13.97 13.97 22,321 -0.32(-2.24%)
Jul 30, 2020 14.57 14.67 14.09 14.29 37,028 -0.11(-0.76%)
Jul 29, 2020 14.05 14.52 14.05 14.39 34,063 +0.40(+2.87%)
Jul 28, 2020 13.93 14.27 13.90 13.99 48,313 +0.00(+0.00%)
Jul 27, 2020 13.75 14.46 13.62 13.99 34,689 +0.59(+4.38%)
Jul 24, 2020 13.96 14.21 13.28 13.41 46,649 -0.71(-5.03%)
Jul 23, 2020 13.81 14.21 13.62 14.12 40,345 +0.43(+3.16%)
Jul 22, 2020 13.56 14.05 13.13 13.68 54,936 +0.25(+1.84%)
Jul 21, 2020 13.16 13.56 12.97 13.44 28,123 +0.09(+0.69%)
Jul 20, 2020 12.88 13.41 12.82 13.34 41,759 +0.46(+3.60%)
Jul 17, 2020 12.70 12.97 12.39 12.88 29,685 +0.22(+1.71%)
Jul 16, 2020 12.36 12.73 12.20 12.66 21,764 +0.43(+3.54%)
Jul 15, 2020 11.89 12.39 11.43 12.23 51,660 +0.37(+3.13%)
Jul 14, 2020 12.73 12.82 11.86 11.86 67,661 -0.87(-6.80%)
Jul 13, 2020 12.66 12.97 12.45 12.73 22,877 +0.17(+1.35%)
Jul 10, 2020 12.36 12.73 12.26 12.56 15,895 +0.26(+2.14%)
Jul 09, 2020 12.82 12.82 12.23 12.29 31,332 -0.49(-3.86%)
Jul 08, 2020 12.88 12.88 12.66 12.79 13,244 -0.09(-0.72%)
Jul 07, 2020 12.73 12.91 12.48 12.88 22,163 +0.03(+0.24%)
Jul 06, 2020 13.22 13.25 12.79 12.85 35,918 -0.22(-1.66%)
Jul 02, 2020 13.19 13.44 13.04 13.07 18,322 -0.03(-0.24%)
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.