Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 9.410 9.490 9.120 9.400 18,484 +0.00(+0.00%)
Feb 02, 2023 9.310 9.410 9.240 9.400 17,233 +0.16(+1.73%)
Feb 01, 2023 9.040 9.245 9.040 9.240 7,965 +0.20(+2.21%)
Jan 31, 2023 8.980 9.040 8.930 9.040 8,834 +0.11(+1.23%)
Jan 30, 2023 8.990 8.990 8.875 8.930 14,411 -0.04(-0.39%)
Jan 27, 2023 8.960 8.991 8.940 8.965 10,823 +0.04(+0.39%)
Jan 26, 2023 8.890 8.980 8.880 8.930 14,928 +0.11(+1.25%)
Jan 25, 2023 8.850 8.860 8.700 8.820 6,519 -0.03(-0.34%)
Jan 24, 2023 8.700 8.860 8.666 8.850 11,002 +0.10(+1.14%)
Jan 23, 2023 8.750 8.780 8.690 8.750 21,788 +0.11(+1.27%)
Jan 20, 2023 8.740 8.740 8.560 8.640 11,529 +0.06(+0.70%)
Jan 19, 2023 8.500 8.690 8.500 8.580 24,784 +0.08(+0.94%)
Jan 18, 2023 8.680 8.700 8.500 8.500 14,387 -0.08(-0.93%)
Jan 17, 2023 8.600 8.700 8.550 8.580 10,543 -0.01(-0.12%)
Jan 13, 2023 8.580 8.700 8.500 8.590 35,429 -0.01(-0.12%)
Jan 12, 2023 8.750 8.750 8.550 8.600 29,721 -0.05(-0.58%)
Jan 11, 2023 8.710 8.760 8.650 8.650 15,613 -0.10(-1.14%)
Jan 10, 2023 8.660 8.750 8.550 8.750 5,280 +0.14(+1.62%)
Jan 09, 2023 8.600 8.736 8.520 8.610 7,180 +0.09(+1.03%)
Jan 06, 2023 8.710 8.770 8.500 8.522 13,034 -0.08(-0.91%)
Jan 05, 2023 8.600 8.730 8.500 8.600 8,850 +0.09(+1.06%)
Jan 04, 2023 8.680 8.710 8.430 8.510 21,796 -0.06(-0.68%)
Jan 03, 2023 8.270 8.568 8.204 8.568 40,747 +0.28(+3.35%)
Dec 30, 2022 8.890 8.890 7.800 8.290 93,921 -0.11(-1.25%)
Dec 29, 2022 8.100 8.800 8.100 8.395 27,431 +0.22(+2.75%)
Dec 28, 2022 8.250 8.470 8.110 8.170 30,419 -0.05(-0.67%)
Dec 27, 2022 8.390 8.400 8.123 8.225 22,858 -0.09(-1.02%)
Dec 23, 2022 8.290 8.481 8.221 8.310 16,375 +0.00(+0.00%)
Dec 22, 2022 8.460 8.669 8.310 8.310 12,520 -0.25(-2.88%)
Dec 21, 2022 8.500 8.722 8.500 8.556 14,992 -0.00(-0.05%)
Dec 20, 2022 8.500 8.740 8.500 8.560 5,897 -0.03(-0.35%)
Dec 19, 2022 8.560 8.698 8.531 8.590 18,262 +0.03(+0.35%)
Dec 16, 2022 8.670 9.200 8.550 8.560 195,682 -0.11(-1.27%)
Dec 15, 2022 8.640 8.730 8.550 8.670 24,020 +0.01(+0.12%)
Dec 14, 2022 9.130 9.489 8.660 8.660 107,023 -0.64(-6.88%)
Dec 13, 2022 9.538 9.634 9.214 9.300 100,092 -0.24(-2.50%)
Dec 12, 2022 9.205 9.710 9.205 9.538 276,042 +0.00(+0.00%)
Dec 09, 2022 9.519 9.562 9.505 9.538 30,803 +0.01(+0.13%)
Dec 08, 2022 9.500 9.634 9.500 9.526 18,462 -0.01(-0.13%)
Dec 07, 2022 9.615 9.624 9.538 9.538 9,587 +0.02(+0.16%)
Dec 06, 2022 9.529 9.624 9.499 9.523 13,474 +0.07(+0.75%)
Dec 05, 2022 9.538 9.634 9.426 9.453 18,497 +0.03(+0.30%)
Dec 02, 2022 9.529 9.634 9.424 9.424 10,647 -0.11(-1.20%)
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.