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 (%)
Jan 31, 2024 10.46 10.64 10.38 10.38 15,291 -0.03(-0.28%)
Jan 30, 2024 10.43 10.59 10.40 10.41 15,457 -0.11(-1.01%)
Jan 29, 2024 10.58 10.74 10.46 10.51 11,615 -0.12(-1.09%)
Jan 26, 2024 10.61 10.63 10.54 10.63 6,658 +0.07(+0.63%)
Jan 25, 2024 10.50 10.58 10.50 10.56 5,065 +0.07(+0.66%)
Jan 24, 2024 10.50 10.64 10.50 10.50 11,335 -0.03(-0.28%)
Jan 23, 2024 10.55 10.57 10.42 10.52 17,182 -0.05(-0.50%)
Jan 22, 2024 10.51 10.64 10.35 10.58 14,533 +0.14(+1.34%)
Jan 19, 2024 10.55 10.55 10.35 10.44 8,404 -0.09(-0.83%)
Jan 18, 2024 10.45 10.58 10.36 10.52 16,066 -0.02(-0.20%)
Jan 17, 2024 10.48 10.74 10.45 10.55 22,700 +0.05(+0.48%)
Jan 16, 2024 10.73 10.73 10.45 10.50 13,523 -0.11(-1.00%)
Jan 12, 2024 10.60 10.74 10.45 10.60 20,200 +0.11(+1.01%)
Jan 11, 2024 10.49 10.66 10.49 10.50 16,464 -0.09(-0.82%)
Jan 10, 2024 10.64 10.77 10.56 10.58 6,315 -0.13(-1.17%)
Jan 09, 2024 10.59 10.71 10.47 10.71 8,232 -0.03(-0.27%)
Jan 08, 2024 10.64 10.77 10.56 10.74 25,563 +0.10(+0.91%)
Jan 05, 2024 10.47 10.64 10.45 10.64 30,555 +0.00(+0.00%)
Jan 04, 2024 10.27 10.88 10.21 10.64 36,202 +0.34(+3.29%)
Jan 03, 2024 10.55 10.74 10.30 10.30 17,108 -0.39(-3.62%)
Jan 02, 2024 10.27 10.78 10.20 10.69 32,274 +0.39(+3.81%)
Dec 29, 2023 10.37 10.43 10.24 10.30 20,585 -0.00(-0.05%)
Dec 28, 2023 10.30 10.48 10.17 10.30 10,367 -0.02(-0.19%)
Dec 27, 2023 10.30 10.54 9.957 10.32 28,379 +0.01(+0.06%)
Dec 26, 2023 10.29 10.40 10.23 10.31 8,029 +0.08(+0.78%)
Dec 22, 2023 10.52 10.74 10.17 10.23 22,020 -0.16(-1.53%)
Dec 21, 2023 10.34 10.44 10.18 10.39 17,163 +0.07(+0.70%)
Dec 20, 2023 10.25 10.32 10.18 10.32 20,017 +0.04(+0.37%)
Dec 19, 2023 10.17 10.34 10.17 10.28 8,920 +0.11(+1.13%)
Dec 18, 2023 10.06 10.29 10.05 10.17 7,830 +0.17(+1.73%)
Dec 15, 2023 10.30 10.30 9.976 9.995 7,061 -0.32(-3.07%)
Dec 14, 2023 10.19 10.48 9.880 10.31 27,125 +0.12(+1.22%)
Dec 13, 2023 10.01 10.97 9.899 10.19 70,426 +0.24(+2.42%)
Dec 12, 2023 9.964 10.03 9.946 9.946 31,839 -0.08(-0.83%)
Dec 11, 2023 9.983 10.13 9.983 10.03 42,002 +0.10(+1.03%)
Dec 08, 2023 10.02 10.02 9.904 9.927 32,510 -0.01(-0.09%)
Dec 07, 2023 9.712 10.04 9.695 9.936 36,059 +0.24(+2.49%)
Dec 06, 2023 9.630 9.695 9.556 9.695 22,847 +0.19(+2.05%)
Dec 05, 2023 9.510 9.643 9.491 9.500 21,240 -0.02(-0.19%)
Dec 04, 2023 9.454 9.543 9.417 9.519 23,986 +0.06(+0.69%)
Dec 01, 2023 9.241 9.463 9.241 9.454 31,225 -0.01(-0.10%)
Nov 30, 2023 9.408 9.463 9.324 9.463 10,080 +0.09(+0.99%)
Nov 29, 2023 9.287 9.454 9.203 9.370 12,370 +0.17(+1.81%)
Nov 28, 2023 9.454 9.454 9.203 9.203 20,947 -0.24(-2.55%)
Nov 27, 2023 9.463 9.463 9.370 9.445 9,612 +0.01(+0.10%)
Nov 24, 2023 9.445 9.445 9.389 9.435 3,127 +0.06(+0.69%)
Nov 22, 2023 9.370 9.453 9.315 9.370 10,303 +0.05(+0.50%)
Nov 21, 2023 9.389 9.410 9.278 9.324 6,203 +0.00(+0.00%)
Nov 20, 2023 9.259 9.454 9.259 9.324 13,083 -0.09(-0.99%)
Nov 17, 2023 9.287 9.445 9.287 9.417 38,022 +0.09(+1.00%)
Nov 16, 2023 9.194 9.368 9.148 9.324 11,825 -0.02(-0.20%)
Nov 15, 2023 9.324 9.391 9.241 9.343 17,281 +0.19(+2.03%)
Nov 14, 2023 9.129 9.296 9.027 9.157 41,903 +0.07(+0.82%)
Nov 13, 2023 9.018 9.092 8.803 9.083 9,052 +0.08(+0.93%)
Nov 10, 2023 8.990 9.092 8.888 8.999 10,161 +0.02(+0.21%)
Nov 09, 2023 8.869 9.046 8.795 8.981 13,054 +0.11(+1.26%)
Nov 08, 2023 8.925 9.046 8.860 8.869 5,545 -0.11(-1.24%)
Nov 07, 2023 8.788 9.046 8.661 8.981 8,858 +0.30(+3.42%)
Nov 06, 2023 9.027 9.027 8.535 8.684 27,798 -0.21(-2.40%)
Nov 03, 2023 8.535 8.955 8.535 8.897 24,669 +0.40(+4.69%)
Nov 02, 2023 8.341 8.559 8.192 8.498 22,600 +0.26(+3.15%)
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.