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

Great Elm Capital Corp (NQ: GECC )

10.38 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 8.052 8.052 7.848 7.864 24,015 -0.19(-2.34%)
Nov 29, 2022 8.052 8.052 7.846 8.052 9,340 +0.20(+2.50%)
Nov 28, 2022 7.942 8.037 7.777 7.856 20,857 -0.09(-1.14%)
Nov 25, 2022 8.029 8.052 7.919 7.946 11,483 -0.08(-1.01%)
Nov 23, 2022 8.052 8.052 8.013 8.028 6,825 -0.02(-0.21%)
Nov 22, 2022 8.044 8.052 7.928 8.044 9,678 +0.06(+0.77%)
Nov 21, 2022 8.021 8.052 7.950 7.983 16,054 -0.05(-0.67%)
Nov 18, 2022 8.040 8.052 8.033 8.037 10,475 +0.03(+0.31%)
Nov 17, 2022 7.895 8.072 7.895 8.011 8,276 +0.04(+0.47%)
Nov 16, 2022 7.915 7.974 7.898 7.974 27,566 +0.08(+0.99%)
Nov 15, 2022 7.809 7.895 7.762 7.895 7,706 +0.15(+1.93%)
Nov 14, 2022 7.604 7.777 7.604 7.746 7,651 +0.05(+0.61%)
Nov 11, 2022 7.659 7.817 7.542 7.699 8,369 +0.08(+1.03%)
Nov 10, 2022 7.801 7.801 7.439 7.620 8,985 +0.20(+2.75%)
Nov 09, 2022 7.439 7.439 7.330 7.416 9,698 +0.12(+1.61%)
Nov 08, 2022 7.644 7.714 7.298 7.298 11,984 -0.16(-2.21%)
Nov 07, 2022 7.479 7.771 7.306 7.463 13,284 +0.08(+1.06%)
Nov 04, 2022 7.974 8.256 7.290 7.385 27,046 -0.48(-6.09%)
Nov 03, 2022 7.412 7.973 7.412 7.864 17,429 +0.02(+0.30%)
Nov 02, 2022 7.982 7.982 7.786 7.840 4,312 -0.14(-1.77%)
Nov 01, 2022 7.856 7.989 7.604 7.982 16,268 +0.14(+1.80%)
Oct 31, 2022 7.856 7.856 7.659 7.840 4,941 +0.02(+0.30%)
Oct 28, 2022 7.754 7.856 7.518 7.817 12,604 -0.05(-0.60%)
Oct 27, 2022 7.730 7.867 7.494 7.864 9,614 -0.03(-0.40%)
Oct 26, 2022 7.551 7.927 7.551 7.895 18,998 +0.50(+6.69%)
Oct 25, 2022 7.353 7.455 7.353 7.400 22,555 -0.02(-0.32%)
Oct 24, 2022 7.337 7.463 7.337 7.424 5,353 +0.00(+0.00%)
Oct 21, 2022 7.337 7.542 7.330 7.424 4,261 +0.09(+1.18%)
Oct 20, 2022 7.463 7.463 7.330 7.337 4,623 -0.13(-1.68%)
Oct 19, 2022 7.518 7.518 7.424 7.463 1,064 -0.25(-3.26%)
Oct 18, 2022 7.542 7.714 7.345 7.714 10,760 +0.13(+1.76%)
Oct 17, 2022 7.494 7.620 7.494 7.581 3,788 +0.10(+1.33%)
Oct 14, 2022 7.463 7.556 7.463 7.481 2,211 +0.03(+0.35%)
Oct 13, 2022 7.314 7.612 7.317 7.455 12,431 -0.13(-1.66%)
Oct 12, 2022 7.730 7.730 7.467 7.581 10,365 +0.03(+0.43%)
Oct 11, 2022 7.604 7.683 7.549 7.549 5,103 -0.04(-0.53%)
Oct 10, 2022 7.832 7.832 7.589 7.589 3,085 -0.09(-1.13%)
Oct 07, 2022 7.974 7.974 7.589 7.675 4,135 -0.41(-5.05%)
Oct 06, 2022 8.084 8.084 7.707 8.084 10,928 +0.09(+1.18%)
Oct 05, 2022 7.762 7.989 7.641 7.989 4,488 +0.23(+2.94%)
Oct 04, 2022 7.526 8.209 7.494 7.762 54,733 +0.22(+2.92%)
Oct 03, 2022 7.479 7.581 7.318 7.542 23,918 +0.24(+3.23%)
Sep 30, 2022 6.709 7.620 6.528 7.306 67,213 +0.73(+11.11%)
Sep 29, 2022 6.513 6.850 6.293 6.575 34,292 -0.07(-1.06%)
Sep 28, 2022 6.269 6.717 6.285 6.646 47,138 +0.33(+5.22%)
Sep 27, 2022 6.693 6.756 6.269 6.316 36,012 -0.49(-7.20%)
Sep 26, 2022 6.921 6.921 6.575 6.806 40,604 -0.22(-3.09%)
Sep 23, 2022 7.424 7.438 6.732 7.023 49,307 -0.47(-6.29%)
Sep 22, 2022 7.934 7.934 7.455 7.494 33,455 -0.46(-5.73%)
Sep 21, 2022 8.256 8.272 7.950 7.950 30,237 -0.05(-0.59%)
Sep 20, 2022 8.131 8.232 7.989 7.997 23,332 -0.13(-1.64%)
Sep 19, 2022 8.822 8.822 8.029 8.131 42,615 -0.68(-7.75%)
Sep 16, 2022 8.916 8.916 8.720 8.814 17,435 +0.02(+0.17%)
Sep 15, 2022 8.932 9.064 8.799 8.799 26,738 -0.17(-1.93%)
Sep 14, 2022 9.136 9.364 8.901 8.971 56,408 -0.26(-2.81%)
Sep 13, 2022 9.200 9.268 9.006 9.231 81,727 +0.03(+0.33%)
Sep 12, 2022 9.170 9.268 9.079 9.200 56,663 +0.03(+0.33%)
Sep 09, 2022 9.155 9.193 9.132 9.170 30,912 +0.02(+0.25%)
Sep 08, 2022 9.125 9.155 9.117 9.147 7,939 +0.05(+0.50%)
Sep 07, 2022 9.163 9.163 9.087 9.102 8,051 -0.08(-0.91%)
Sep 06, 2022 9.140 9.185 9.140 9.185 25,614 +0.05(+0.54%)
Sep 02, 2022 9.125 9.170 9.125 9.136 76,138 +0.02(+0.21%)
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.