Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.768 4.768 4.643 4.678 127,185 -0.09(-1.87%)
Dec 28, 2018 4.667 4.780 4.529 4.768 83,559 +1.13(+31.16%)
Dec 27, 2018 3.526 3.635 3.480 3.635 204,319 +0.17(+4.79%)
Dec 26, 2018 3.449 3.480 3.421 3.469 63,811 +0.07(+2.07%)
Dec 24, 2018 3.458 3.471 3.398 3.398 63,523 -0.07(-2.10%)
Dec 21, 2018 3.480 3.635 3.462 3.471 37,586 -0.02(-0.59%)
Dec 20, 2018 3.540 3.640 3.480 3.492 112,168 -0.05(-1.48%)
Dec 19, 2018 3.590 3.640 3.530 3.544 32,823 -0.05(-1.39%)
Dec 18, 2018 3.594 3.640 3.553 3.594 27,851 +0.01(+0.38%)
Dec 17, 2018 3.649 3.670 3.571 3.580 104,873 -0.06(-1.62%)
Dec 14, 2018 3.694 3.703 3.640 3.640 42,861 -0.07(-1.84%)
Dec 13, 2018 3.699 3.749 3.681 3.708 19,894 +0.04(+0.99%)
Dec 12, 2018 3.690 3.742 3.671 3.671 39,881 -0.03(-0.86%)
Dec 11, 2018 3.671 3.708 3.617 3.703 58,166 +0.06(+1.62%)
Dec 10, 2018 3.726 3.726 3.544 3.644 135,733 -0.08(-2.20%)
Dec 07, 2018 3.822 3.822 3.708 3.726 49,675 -0.08(-2.15%)
Dec 06, 2018 3.740 3.812 3.740 3.808 26,758 +0.03(+0.72%)
Dec 04, 2018 3.785 3.817 3.776 3.781 41,323 -0.02(-0.60%)
Dec 03, 2018 3.822 3.822 3.776 3.803 32,786 -0.02(-0.48%)
Nov 30, 2018 3.799 3.822 3.799 3.822 59,566 +0.06(+1.57%)
Nov 29, 2018 3.776 3.826 3.753 3.762 163,400 +0.18(+5.16%)
Nov 28, 2018 3.599 3.599 3.535 3.578 87,418 -0.02(-0.48%)
Nov 27, 2018 3.531 3.599 3.475 3.595 89,134 +0.04(+1.21%)
Nov 26, 2018 3.539 3.556 3.535 3.552 132,443 +0.02(+0.48%)
Nov 23, 2018 3.535 3.535 3.505 3.535 12,602 +0.00(+0.00%)
Nov 21, 2018 3.535 3.535 3.535 0 +0.05(+1.35%)
Nov 20, 2018 3.449 3.501 3.424 3.488 209,144 +0.04(+1.12%)
Nov 19, 2018 3.479 3.514 3.441 3.449 101,136 -0.05(-1.35%)
Nov 16, 2018 3.436 3.505 3.406 3.496 66,281 +0.05(+1.37%)
Nov 15, 2018 3.415 3.505 3.398 3.449 380,401 +0.03(+0.75%)
Nov 14, 2018 3.436 3.436 3.406 3.424 82,774 -0.01(-0.37%)
Nov 13, 2018 3.458 3.492 3.415 3.436 220,484 -0.07(-1.96%)
Nov 12, 2018 3.458 3.514 3.458 3.505 61,291 +0.03(+0.86%)
Nov 09, 2018 3.471 3.511 3.466 3.475 37,341 -0.02(-0.49%)
Nov 08, 2018 3.496 3.565 3.441 3.492 127,019 +0.00(+0.12%)
Nov 07, 2018 3.458 3.544 3.428 3.488 82,622 +0.02(+0.62%)
Nov 06, 2018 3.471 3.552 3.454 3.466 55,881 -0.00(-0.12%)
Nov 05, 2018 3.501 3.544 3.454 3.471 54,121 -0.01(-0.25%)
Nov 02, 2018 3.535 3.539 3.449 3.479 107,356 -0.04(-1.16%)
Nov 01, 2018 3.466 3.556 3.466 3.520 108,047 +0.05(+1.55%)
Oct 31, 2018 3.488 3.494 3.436 3.466 37,509 -0.03(-0.98%)
Oct 30, 2018 3.556 3.569 3.454 3.501 75,303 +0.15(+4.42%)
Oct 29, 2018 3.385 3.429 3.320 3.352 90,194 -0.02(-0.72%)
Oct 26, 2018 3.268 3.393 3.268 3.377 194,582 +0.08(+2.32%)
Oct 25, 2018 3.227 3.417 3.227 3.300 170,843 +0.08(+2.38%)
Oct 24, 2018 3.409 3.449 3.131 3.223 892,761 -0.21(-6.00%)
Oct 23, 2018 3.804 3.804 3.409 3.429 836,570 -0.41(-10.62%)
Oct 22, 2018 3.845 3.873 3.833 3.837 11,302,816 -0.03(-0.83%)
Oct 19, 2018 3.853 3.893 3.849 3.869 47,592 +0.00(+0.00%)
Oct 18, 2018 3.869 3.879 3.865 3.869 35,054 +0.01(+0.21%)
Oct 17, 2018 3.861 3.869 3.857 3.861 10,899 +0.02(+0.42%)
Oct 16, 2018 3.845 3.869 3.845 3.845 44,979 -0.01(-0.29%)
Oct 15, 2018 3.865 3.869 3.853 3.856 55,169 -0.03(-0.75%)
Oct 12, 2018 3.905 3.905 3.853 3.885 10,410 +0.01(+0.31%)
Oct 11, 2018 3.837 3.893 3.833 3.873 29,569 -0.02(-0.42%)
Oct 10, 2018 3.921 3.929 3.889 3.889 43,289 -0.03(-0.82%)
Oct 09, 2018 3.913 3.933 3.893 3.921 59,485 +0.03(+0.72%)
Oct 08, 2018 3.933 3.933 3.877 3.893 42,158 -0.03(-0.72%)
Oct 05, 2018 3.913 3.933 3.895 3.921 41,395 +0.09(+2.42%)
Oct 04, 2018 3.800 3.877 3.800 3.829 32,880 +0.00(+0.11%)
Oct 03, 2018 3.853 3.853 3.813 3.824 27,142 -0.02(-0.52%)
Oct 02, 2018 3.869 3.869 3.833 3.845 38,653 -0.02(-0.52%)
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.