Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 UNCHANGED
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, 2021 12.83 13.16 12.59 12.67 29,106 -0.25(-1.91%)
Dec 30, 2021 12.83 13.04 12.67 12.92 32,388 +0.16(+1.29%)
Dec 29, 2021 12.79 12.92 12.71 12.75 20,682 -0.12(-0.96%)
Dec 28, 2021 12.54 13.04 12.42 12.87 29,850 +0.37(+2.96%)
Dec 27, 2021 12.87 12.95 12.34 12.50 65,082 -0.29(-2.25%)
Dec 23, 2021 13.20 13.24 12.46 12.79 46,389 -0.33(-2.51%)
Dec 22, 2021 13.16 13.29 13.04 13.12 18,012 -0.16(-1.24%)
Dec 21, 2021 13.00 13.33 12.96 13.29 9,975 +0.29(+2.22%)
Dec 20, 2021 13.37 13.41 12.87 13.00 25,476 -0.33(-2.47%)
Dec 17, 2021 13.41 13.49 13.33 13.33 11,669 -0.08(-0.61%)
Dec 16, 2021 13.37 13.61 13.37 13.41 14,902 -0.08(-0.61%)
Dec 15, 2021 13.37 13.74 13.20 13.49 12,608 +0.04(+0.31%)
Dec 14, 2021 13.49 13.74 12.96 13.45 46,365 +1.93(+16.79%)
Dec 13, 2021 11.79 11.79 11.45 11.52 63,582 -0.10(-0.87%)
Dec 10, 2021 11.69 11.69 11.48 11.62 23,291 +0.00(+0.00%)
Dec 09, 2021 11.48 11.69 11.45 11.62 15,366 +0.17(+1.48%)
Dec 08, 2021 11.55 11.66 11.40 11.45 31,148 -0.10(-0.88%)
Dec 07, 2021 11.35 11.69 11.35 11.55 32,804 +0.20(+1.79%)
Dec 06, 2021 11.38 11.69 11.35 11.35 23,777 -0.10(-0.89%)
Dec 03, 2021 11.52 11.62 11.35 11.45 20,668 -0.07(-0.59%)
Dec 02, 2021 11.62 11.65 11.35 11.52 34,840 -0.03(-0.29%)
Dec 01, 2021 11.62 11.72 11.52 11.55 28,701 -0.07(-0.58%)
Nov 30, 2021 11.72 11.72 11.52 11.62 24,216 -0.10(-0.87%)
Nov 29, 2021 11.65 11.72 11.62 11.72 21,992 +0.10(+0.88%)
Nov 26, 2021 11.52 11.75 11.42 11.62 17,342 -0.07(-0.58%)
Nov 24, 2021 11.65 11.72 11.62 11.69 23,101 +0.00(+0.00%)
Nov 23, 2021 11.72 11.80 11.62 11.69 10,658 -0.07(-0.58%)
Nov 22, 2021 11.75 11.75 11.62 11.75 20,854 +0.00(+0.00%)
Nov 19, 2021 11.75 11.82 11.57 11.75 19,554 +0.17(+1.46%)
Nov 18, 2021 11.62 11.75 11.58 11.58 14,492 -0.07(-0.58%)
Nov 17, 2021 11.72 11.79 11.58 11.65 18,594 -0.03(-0.29%)
Nov 16, 2021 11.72 11.79 11.69 11.69 16,720 -0.10(-0.86%)
Nov 15, 2021 11.79 11.82 11.69 11.79 18,927 +0.00(+0.00%)
Nov 12, 2021 11.82 11.82 11.62 11.79 14,868 -0.03(-0.29%)
Nov 11, 2021 11.82 11.86 11.72 11.82 9,202 +0.00(+0.00%)
Nov 10, 2021 11.82 11.82 15,402 +0.00(+0.00%)
Nov 09, 2021 11.82 11.85 11.69 11.82 21,324 +0.03(+0.29%)
Nov 08, 2021 11.69 11.86 11.58 11.79 24,274 +0.14(+1.16%)
Nov 05, 2021 11.69 11.92 11.52 11.65 64,003 -0.27(-2.27%)
Nov 04, 2021 11.89 11.92 11.75 11.92 20,895 +0.03(+0.29%)
Nov 03, 2021 11.86 11.89 11.79 11.89 17,925 -0.00(-0.01%)
Nov 02, 2021 11.89 11.89 11.75 11.89 12,515 +0.01(+0.09%)
Nov 01, 2021 11.75 11.89 11.69 11.88 20,654 +0.13(+1.07%)
Oct 29, 2021 11.75 11.75 11.62 11.75 16,483 +0.03(+0.29%)
Oct 28, 2021 11.72 11.86 11.61 11.72 25,057 +0.00(+0.00%)
Oct 27, 2021 11.79 11.79 11.72 11.72 45,361 -0.16(-1.38%)
Oct 26, 2021 11.92 11.88 23,857 +0.10(+0.81%)
Oct 25, 2021 11.82 11.89 11.79 11.79 26,618 -0.10(-0.85%)
Oct 22, 2021 11.82 12.02 11.78 11.89 33,187 +0.00(+0.00%)
Oct 21, 2021 11.86 11.92 11.82 11.89 25,439 +0.07(+0.57%)
Oct 20, 2021 11.89 11.92 11.79 11.82 11,343 -0.08(-0.66%)
Oct 19, 2021 11.92 11.92 11.75 11.90 7,993 +0.01(+0.09%)
Oct 18, 2021 12.02 12.02 11.75 11.89 27,859 +0.03(+0.29%)
Oct 15, 2021 11.82 11.99 11.69 11.86 44,860 +0.03(+0.29%)
Oct 14, 2021 11.62 11.86 11.62 11.82 24,749 +0.20(+1.75%)
Oct 13, 2021 11.55 11.69 11.47 11.62 18,875 +0.11(+0.91%)
Oct 12, 2021 11.52 11.52 11.35 11.51 22,754 +0.06(+0.56%)
Oct 11, 2021 11.58 11.58 11.38 11.45 13,401 -0.10(-0.88%)
Oct 08, 2021 11.55 11.65 11.52 11.55 13,096 +0.07(+0.59%)
Oct 07, 2021 11.62 11.69 11.45 11.48 11,385 +0.03(+0.30%)
Oct 06, 2021 11.52 11.58 11.38 11.45 28,641 -0.29(-2.45%)
Oct 05, 2021 11.79 11.84 11.58 11.74 16,094 +0.00(+0.00%)
Oct 04, 2021 11.75 11.86 11.69 11.74 26,941 +0.00(+0.00%)
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.