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

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
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.