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

Great Elm Capital Corp (NQ: GECC )

10.26 -0.13 (-1.21%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 14, 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 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%)
Nov 01, 2023 8.109 8.239 8.062 8.239 8,351 +0.19(+2.42%)
Oct 31, 2023 7.793 8.062 7.775 8.044 16,554 +0.15(+1.90%)
Oct 30, 2023 8.016 8.018 7.812 7.893 22,492 -0.14(-1.76%)
Oct 27, 2023 7.849 8.069 7.840 8.034 10,501 +0.06(+0.70%)
Oct 26, 2023 7.895 8.062 7.886 7.979 21,244 -0.01(-0.12%)
Oct 25, 2023 8.034 8.090 7.840 7.988 14,898 +0.07(+0.94%)
Oct 24, 2023 8.174 8.405 7.886 7.914 33,676 -0.29(-3.51%)
Oct 23, 2023 8.600 8.675 8.174 8.201 22,491 -0.53(-6.06%)
Oct 20, 2023 8.786 8.879 8.591 8.730 7,521 -0.17(-1.88%)
Oct 19, 2023 8.814 8.981 8.814 8.897 7,986 +0.11(+1.27%)
Oct 18, 2023 8.888 8.981 8.767 8.786 10,418 -0.14(-1.60%)
Oct 17, 2023 8.934 9.231 8.925 8.929 14,518 +0.07(+0.78%)
Oct 16, 2023 8.999 9.046 8.804 8.860 8,312 -0.14(-1.55%)
Oct 13, 2023 8.842 8.999 8.675 8.999 21,818 +0.31(+3.52%)
Oct 12, 2023 8.675 8.999 8.675 8.693 14,814 -0.11(-1.26%)
Oct 11, 2023 8.665 8.953 8.665 8.804 7,140 +0.04(+0.42%)
Oct 10, 2023 8.953 9.046 8.767 8.767 12,606 -0.29(-3.18%)
Oct 09, 2023 8.971 9.055 8.656 9.055 13,893 +0.37(+4.22%)
Oct 06, 2023 8.350 9.083 8.350 8.688 14,973 +0.51(+6.18%)
Oct 05, 2023 8.322 8.526 8.136 8.183 51,074 -0.19(-2.22%)
Oct 04, 2023 8.545 8.619 8.368 8.368 16,409 -0.15(-1.74%)
Oct 03, 2023 8.804 8.804 8.554 8.517 12,655 -0.32(-3.57%)
Oct 02, 2023 9.250 9.250 8.823 8.832 26,939 -0.32(-3.55%)
Sep 29, 2023 9.417 9.417 9.051 9.157 26,434 -0.10(-1.05%)
Sep 28, 2023 9.176 9.472 9.163 9.254 28,614 +0.23(+2.52%)
Sep 27, 2023 8.721 9.185 8.721 9.027 34,515 +0.31(+3.51%)
Sep 26, 2023 8.628 8.745 8.433 8.721 13,543 +0.04(+0.48%)
Sep 25, 2023 8.628 8.730 8.619 8.679 16,967 -0.02(-0.27%)
Sep 22, 2023 8.637 8.786 8.637 8.702 6,945 +0.07(+0.86%)
Sep 21, 2023 8.786 8.786 8.610 8.628 15,440 -0.01(-0.16%)
Sep 20, 2023 8.740 8.767 8.582 8.642 19,054 -0.13(-1.53%)
Sep 19, 2023 8.647 8.786 8.647 8.777 19,586 +0.11(+1.28%)
Sep 18, 2023 8.647 8.728 8.591 8.665 15,855 +0.07(+0.86%)
Sep 15, 2023 8.907 8.918 8.489 8.591 74,639 -0.33(-3.74%)
Sep 14, 2023 9.398 9.398 8.925 8.925 51,262 -0.12(-1.33%)
Sep 13, 2023 9.180 9.180 9.001 9.046 85,164 -0.13(-1.46%)
Sep 12, 2023 9.055 9.180 9.001 9.180 59,022 +0.17(+1.89%)
Sep 11, 2023 8.902 9.153 8.902 9.010 67,232 +0.17(+1.93%)
Sep 08, 2023 8.698 8.938 8.698 8.840 20,700 -0.02(-0.20%)
Sep 07, 2023 8.670 8.862 8.651 8.858 11,116 +0.10(+1.17%)
Sep 06, 2023 8.902 8.902 8.616 8.755 21,289 -0.11(-1.26%)
Sep 05, 2023 8.947 8.956 8.777 8.867 35,321 -0.06(-0.70%)
Sep 01, 2023 8.956 8.956 8.616 8.929 93,267 -0.03(-0.30%)
Aug 31, 2023 9.108 9.134 8.849 8.956 43,972 -0.07(-0.79%)
Aug 30, 2023 9.135 9.171 9.028 9.028 16,231 -0.05(-0.54%)
Aug 29, 2023 9.117 9.180 9.077 9.077 21,689 -0.10(-1.12%)
Aug 28, 2023 9.117 9.207 9.032 9.180 36,864 +0.05(+0.59%)
Aug 25, 2023 8.858 9.126 8.804 9.126 94,615 +0.31(+3.56%)
Aug 24, 2023 8.858 8.867 8.777 8.813 20,800 -0.05(-0.61%)
Aug 23, 2023 8.858 8.947 8.822 8.867 24,144 +0.04(+0.41%)
Aug 22, 2023 8.920 8.925 8.831 8.831 18,283 -0.07(-0.80%)
Aug 21, 2023 8.911 8.947 8.822 8.902 48,949 +0.00(+0.00%)
Aug 18, 2023 8.822 8.947 8.739 8.902 42,566 +0.08(+0.91%)
Aug 17, 2023 8.661 8.933 8.661 8.822 39,647 +0.21(+2.39%)
Aug 16, 2023 8.490 8.804 8.490 8.616 28,684 +0.13(+1.48%)
Aug 15, 2023 8.428 8.499 8.374 8.490 27,182 +0.04(+0.42%)
Aug 14, 2023 8.678 8.678 8.383 8.455 36,238 -0.11(-1.28%)
Aug 11, 2023 8.616 8.687 8.383 8.564 38,396 +0.18(+2.16%)
Aug 10, 2023 8.410 8.723 8.338 8.383 65,972 -0.14(-1.68%)
Aug 09, 2023 8.670 8.696 8.329 8.526 21,650 +0.00(+0.00%)
Aug 08, 2023 8.553 8.813 8.052 8.526 24,698 -0.04(-0.42%)
Aug 07, 2023 8.643 8.737 8.419 8.562 72,843 +0.01(+0.10%)
Aug 04, 2023 7.971 8.840 7.971 8.553 146,014 +0.58(+7.30%)
Aug 03, 2023 7.505 8.150 7.505 7.971 237,078 +0.47(+6.33%)
Aug 02, 2023 7.451 7.514 7.326 7.496 24,315 +0.03(+0.36%)
Aug 01, 2023 7.532 7.532 7.416 7.469 16,795 +0.00(+0.02%)
Jul 31, 2023 7.434 7.478 7.389 7.468 30,834 +0.07(+0.94%)
Jul 28, 2023 7.389 7.478 7.290 7.398 48,600 -0.02(-0.24%)
Jul 27, 2023 7.425 7.569 7.389 7.416 26,552 -0.04(-0.60%)
Jul 26, 2023 7.451 7.532 7.407 7.460 15,612 +0.00(+0.00%)
Jul 25, 2023 7.237 7.604 7.237 7.460 56,900 +0.19(+2.59%)
Jul 24, 2023 7.192 7.308 7.192 7.272 28,164 +0.02(+0.25%)
Jul 21, 2023 7.210 7.254 7.210 7.254 12,147 +0.04(+0.62%)
Jul 20, 2023 7.111 7.245 7.087 7.210 31,916 +0.09(+1.26%)
Jul 19, 2023 7.084 7.120 6.986 7.120 41,871 +0.07(+1.02%)
Jul 18, 2023 6.995 7.111 6.995 7.048 30,933 +0.01(+0.19%)
Jul 17, 2023 7.066 7.120 6.995 7.035 25,416 -0.05(-0.70%)
Jul 14, 2023 7.066 7.159 7.065 7.084 45,431 +0.02(+0.25%)
Jul 13, 2023 7.013 7.066 6.995 7.066 26,014 +0.05(+0.77%)
Jul 12, 2023 6.950 7.028 6.942 7.013 20,613 +0.05(+0.77%)
Jul 11, 2023 6.950 6.995 6.941 6.959 7,086 +0.01(+0.10%)
Jul 10, 2023 7.022 7.022 6.914 6.952 23,752 +0.02(+0.29%)
Jul 07, 2023 6.883 6.959 6.869 6.932 22,589 +0.05(+0.78%)
Jul 06, 2023 6.950 6.950 6.851 6.878 22,653 +0.00(+0.07%)
Jul 05, 2023 6.932 6.980 6.871 6.874 25,030 -0.05(-0.71%)
Jul 03, 2023 6.986 7.007 6.869 6.923 22,044 -0.03(-0.39%)
Jun 30, 2023 6.995 7.015 6.896 6.950 64,533 -0.04(-0.51%)
Jun 29, 2023 6.923 6.986 6.851 6.986 17,497 +0.09(+1.30%)
Jun 28, 2023 6.834 6.986 6.834 6.896 54,698 +0.06(+0.92%)
Jun 27, 2023 6.851 6.860 6.753 6.834 43,980 +0.01(+0.13%)
Jun 26, 2023 6.816 6.869 6.807 6.825 16,217 +0.01(+0.13%)
Jun 23, 2023 6.807 6.869 6.807 6.816 28,180 -0.00(-0.06%)
Jun 22, 2023 6.807 6.878 6.807 6.819 22,976 -0.01(-0.08%)
Jun 21, 2023 6.887 6.896 6.807 6.825 36,754 -0.02(-0.26%)
Jun 20, 2023 6.798 6.878 6.753 6.842 49,048 +0.05(+0.79%)
Jun 16, 2023 6.894 6.894 6.726 6.789 47,373 -0.13(-1.94%)
Jun 15, 2023 6.807 6.923 6.807 6.923 61,307 +0.02(+0.26%)
May 08, 2023 7.059 7.076 6.888 6.905 41,640 -0.12(-1.71%)
May 05, 2023 6.931 7.025 6.871 7.025 17,290 +0.10(+1.49%)
May 04, 2023 7.025 7.025 6.871 6.922 28,025 +0.03(+0.37%)
May 03, 2023 6.871 6.939 6.845 6.897 23,858 +0.01(+0.12%)
May 02, 2023 6.931 7.008 6.854 6.888 13,675 -0.05(-0.74%)
May 01, 2023 6.991 6.991 6.854 6.939 39,420 +0.01(+0.12%)
Apr 28, 2023 6.982 7.094 6.879 6.931 26,965 -0.02(-0.24%)
Apr 27, 2023 7.051 7.128 6.939 6.948 7,679 -0.04(-0.62%)
Apr 26, 2023 7.034 7.050 6.922 6.991 11,005 -0.02(-0.23%)
Apr 25, 2023 7.051 7.051 6.905 7.007 5,998 -0.04(-0.50%)
Apr 24, 2023 7.051 7.051 6.922 7.042 20,446 -0.01(-0.12%)
Apr 21, 2023 6.999 7.145 6.982 7.051 16,565 +0.01(+0.12%)
Apr 20, 2023 7.017 7.145 6.991 7.042 9,355 -0.06(-0.84%)
Apr 19, 2023 7.042 7.214 7.042 7.102 20,046 +0.08(+1.10%)
Apr 18, 2023 6.991 7.274 6.982 7.025 19,167 +0.05(+0.74%)
Apr 17, 2023 6.862 6.982 6.862 6.974 12,926 +0.10(+1.50%)
Apr 14, 2023 6.879 6.965 6.871 6.871 18,818 -0.08(-1.11%)
Apr 13, 2023 6.854 6.956 6.854 6.948 21,567 +0.10(+1.50%)
Apr 12, 2023 6.931 6.974 6.811 6.845 44,138 +0.06(+0.88%)
Apr 11, 2023 6.922 7.068 6.785 6.785 46,183 +0.01(+0.13%)
Apr 10, 2023 7.402 7.457 6.768 6.777 160,188 -0.72(-9.60%)
Apr 06, 2023 7.548 7.762 7.496 7.496 22,313 -0.05(-0.68%)
Apr 05, 2023 7.805 7.824 7.514 7.548 27,211 -0.25(-3.19%)
Apr 04, 2023 7.830 7.882 7.762 7.796 8,967 +0.03(+0.33%)
Apr 03, 2023 7.788 7.880 7.762 7.770 34,492 +0.06(+0.77%)
Mar 31, 2023 7.710 7.873 7.608 7.710 26,089 +0.20(+2.68%)
Mar 30, 2023 7.762 7.788 7.496 7.509 13,261 -0.19(-2.50%)
Mar 29, 2023 7.625 7.788 7.582 7.702 42,938 +0.08(+1.01%)
Mar 28, 2023 7.676 7.839 7.608 7.625 25,157 +0.03(+0.34%)
Mar 27, 2023 7.453 7.710 7.453 7.599 58,851 +0.16(+2.19%)
Mar 24, 2023 7.616 7.680 7.419 7.436 27,663 -0.19(-2.47%)
Mar 23, 2023 7.839 7.866 7.582 7.625 54,163 -0.18(-2.31%)
Mar 22, 2023 7.873 7.882 7.745 7.805 24,457 -0.07(-0.87%)
Mar 21, 2023 7.736 7.890 7.659 7.873 59,684 +0.22(+2.91%)
Mar 20, 2023 7.676 7.710 7.591 7.651 38,570 +0.11(+1.48%)
Mar 17, 2023 7.471 7.573 7.471 7.539 43,157 +0.07(+0.92%)
Mar 16, 2023 7.565 7.573 7.436 7.471 39,155 -0.09(-1.13%)
Mar 15, 2023 7.428 7.621 7.415 7.556 126,602 +0.13(+1.73%)
Mar 14, 2023 7.531 7.796 7.415 7.428 51,985 -0.09(-1.25%)
Mar 13, 2023 7.662 7.849 7.473 7.522 121,560 -0.12(-1.51%)
Mar 10, 2023 7.819 7.819 7.481 7.637 91,293 -0.09(-1.23%)
Mar 09, 2023 7.876 7.876 7.662 7.732 58,813 +0.02(+0.27%)
Mar 08, 2023 7.711 7.901 7.703 7.711 42,201 +0.10(+1.30%)
Mar 07, 2023 7.786 7.794 7.481 7.613 76,261 -0.18(-2.33%)
Mar 06, 2023 7.827 7.942 7.794 7.794 57,617 -0.12(-1.46%)
Mar 03, 2023 7.909 7.950 7.854 7.909 18,281 -0.05(-0.62%)
Mar 02, 2023 8.239 8.239 7.736 7.959 16,406 +0.19(+2.38%)
Mar 01, 2023 7.901 7.901 7.662 7.773 20,709 -0.09(-1.20%)
Feb 28, 2023 8.066 8.173 7.835 7.868 41,676 -0.16(-1.95%)
Feb 27, 2023 8.033 8.239 7.922 8.025 33,097 -0.01(-0.10%)
Feb 24, 2023 7.913 8.033 7.913 8.033 20,138 +0.04(+0.52%)
Feb 23, 2023 7.992 7.992 7.829 7.992 11,786 -0.02(-0.31%)
Feb 22, 2023 7.703 8.016 7.621 8.016 44,019 +0.31(+4.06%)
Feb 21, 2023 7.679 7.827 7.613 7.703 37,583 +0.08(+1.08%)
Feb 17, 2023 7.662 7.662 7.530 7.621 13,060 -0.04(-0.54%)
Feb 16, 2023 7.679 7.728 7.423 7.662 10,754 +0.03(+0.43%)
Feb 15, 2023 7.777 7.777 7.621 7.629 23,215 -0.12(-1.49%)
Feb 14, 2023 7.646 7.810 7.646 7.744 20,879 +0.03(+0.43%)
Feb 13, 2023 7.786 7.787 7.711 7.711 12,279 +0.04(+0.53%)
Feb 10, 2023 7.646 7.794 7.646 7.671 10,178 -0.04(-0.47%)
Feb 09, 2023 7.681 7.794 7.662 7.707 9,693 -0.09(-1.11%)
Feb 08, 2023 7.794 7.794 7.664 7.794 9,909 +0.05(+0.64%)
Feb 07, 2023 7.819 7.819 7.744 7.744 16,531 -0.05(-0.63%)
Feb 06, 2023 7.794 7.802 7.663 7.794 9,370 +0.05(+0.64%)
Feb 03, 2023 7.753 7.819 7.514 7.744 22,435 +0.00(+0.00%)
Feb 02, 2023 7.670 7.753 7.613 7.744 20,916 +0.13(+1.73%)
Feb 01, 2023 7.448 7.617 7.448 7.613 9,667 +0.16(+2.21%)
Jan 31, 2023 7.398 7.448 7.357 7.448 10,722 +0.09(+1.23%)
Jan 30, 2023 7.407 7.407 7.312 7.357 17,491 -0.03(-0.39%)
Jan 27, 2023 7.382 7.408 7.365 7.386 13,136 +0.03(+0.39%)
Jan 26, 2023 7.324 7.398 7.316 7.357 18,119 +0.09(+1.25%)
Jan 25, 2023 7.291 7.299 7.168 7.267 7,912 -0.02(-0.34%)
Jan 24, 2023 7.168 7.300 7.139 7.291 13,353 +0.08(+1.14%)
Jan 23, 2023 7.209 7.234 7.159 7.209 26,445 +0.09(+1.27%)
Jan 20, 2023 7.201 7.201 7.052 7.118 13,993 +0.05(+0.70%)
Jan 19, 2023 7.003 7.159 7.003 7.069 30,082 +0.07(+0.94%)
Jan 18, 2023 7.151 7.168 7.003 7.003 17,462 -0.07(-0.93%)
Jan 17, 2023 7.085 7.168 7.044 7.069 12,796 -0.01(-0.12%)
Jan 13, 2023 7.069 7.168 7.003 7.077 43,002 -0.01(-0.12%)
Jan 12, 2023 7.209 7.209 7.044 7.085 36,074 -0.04(-0.58%)
Jan 11, 2023 7.176 7.217 7.127 7.127 18,950 -0.08(-1.14%)
Jan 10, 2023 7.135 7.209 7.044 7.209 6,408 +0.12(+1.62%)
Jan 09, 2023 7.085 7.197 7.019 7.094 8,714 +0.07(+1.04%)
Jan 06, 2023 7.176 7.225 7.003 7.021 15,820 -0.06(-0.91%)
Jan 05, 2023 7.085 7.192 7.003 7.085 10,741 +0.07(+1.06%)
Jan 04, 2023 7.151 7.176 6.945 7.011 26,455 -0.05(-0.68%)
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.