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 4.766 4.766 4.641 4.677 127,228 -0.09(-1.88%)
Dec 28, 2018 4.665 4.778 4.528 4.766 83,588 +1.13(+31.16%)
Dec 27, 2018 3.525 3.634 3.479 3.634 204,388 +0.17(+4.79%)
Dec 26, 2018 3.447 3.479 3.420 3.468 63,833 +0.07(+2.07%)
Dec 24, 2018 3.456 3.470 3.397 3.397 63,545 -0.07(-2.10%)
Dec 21, 2018 3.479 3.634 3.461 3.470 37,599 -0.02(-0.59%)
Dec 20, 2018 3.538 3.638 3.479 3.491 112,206 -0.05(-1.48%)
Dec 19, 2018 3.588 3.638 3.529 3.543 32,834 -0.05(-1.39%)
Dec 18, 2018 3.593 3.638 3.552 3.593 27,860 +0.01(+0.38%)
Dec 17, 2018 3.647 3.668 3.570 3.579 104,908 -0.06(-1.62%)
Dec 14, 2018 3.693 3.702 3.638 3.638 42,876 -0.07(-1.84%)
Dec 13, 2018 3.697 3.748 3.679 3.707 19,901 +0.04(+0.99%)
Dec 12, 2018 3.688 3.741 3.670 3.670 39,894 -0.03(-0.86%)
Dec 11, 2018 3.670 3.707 3.616 3.702 58,186 +0.06(+1.62%)
Dec 10, 2018 3.725 3.725 3.543 3.643 135,779 -0.08(-2.20%)
Dec 07, 2018 3.820 3.820 3.707 3.725 49,692 -0.08(-2.15%)
Dec 06, 2018 3.738 3.811 3.738 3.807 26,768 +0.03(+0.72%)
Dec 04, 2018 3.784 3.816 3.775 3.779 41,337 -0.02(-0.60%)
Dec 03, 2018 3.820 3.820 3.775 3.802 32,797 -0.02(-0.48%)
Nov 30, 2018 3.798 3.820 3.798 3.820 59,587 +0.06(+1.57%)
Nov 29, 2018 3.775 3.825 3.752 3.761 163,456 +0.18(+5.16%)
Nov 28, 2018 3.598 3.598 3.534 3.577 87,448 -0.02(-0.48%)
Nov 27, 2018 3.529 3.598 3.474 3.594 89,164 +0.04(+1.21%)
Nov 26, 2018 3.538 3.555 3.534 3.551 132,488 +0.02(+0.49%)
Nov 23, 2018 3.534 3.534 3.504 3.534 12,607 +0.00(+0.00%)
Nov 21, 2018 3.534 3.534 3.534 0 +0.05(+1.35%)
Nov 20, 2018 3.448 3.499 3.423 3.487 209,216 +0.04(+1.12%)
Nov 19, 2018 3.478 3.512 3.440 3.448 101,171 -0.05(-1.35%)
Nov 16, 2018 3.435 3.504 3.405 3.495 66,303 +0.05(+1.37%)
Nov 15, 2018 3.414 3.504 3.397 3.448 380,531 +0.03(+0.75%)
Nov 14, 2018 3.435 3.435 3.405 3.422 82,802 -0.01(-0.37%)
Nov 13, 2018 3.457 3.491 3.414 3.435 220,559 -0.07(-1.96%)
Nov 12, 2018 3.457 3.512 3.457 3.504 61,312 +0.03(+0.86%)
Nov 09, 2018 3.469 3.510 3.465 3.474 37,354 -0.02(-0.49%)
Nov 08, 2018 3.495 3.564 3.440 3.491 127,062 +0.00(+0.12%)
Nov 07, 2018 3.457 3.542 3.427 3.487 82,650 +0.02(+0.62%)
Nov 06, 2018 3.469 3.551 3.452 3.465 55,900 -0.00(-0.12%)
Nov 05, 2018 3.499 3.542 3.452 3.469 54,140 -0.01(-0.25%)
Nov 02, 2018 3.534 3.538 3.448 3.478 107,393 -0.04(-1.16%)
Nov 01, 2018 3.465 3.555 3.465 3.519 108,084 +0.05(+1.55%)
Oct 31, 2018 3.487 3.493 3.435 3.465 37,522 -0.03(-0.98%)
Oct 30, 2018 3.555 3.568 3.452 3.499 75,329 +0.15(+4.42%)
Oct 29, 2018 3.384 3.428 3.319 3.351 90,225 -0.02(-0.72%)
Oct 26, 2018 3.267 3.392 3.267 3.376 194,649 +0.08(+2.32%)
Oct 25, 2018 3.226 3.416 3.226 3.299 170,902 +0.08(+2.38%)
Oct 24, 2018 3.408 3.448 3.130 3.222 893,065 -0.21(-6.00%)
Oct 23, 2018 3.803 3.803 3.408 3.428 836,855 -0.41(-10.62%)
Oct 22, 2018 3.843 3.872 3.831 3.835 11,306,666 -0.03(-0.83%)
Oct 19, 2018 3.851 3.892 3.847 3.868 47,608 +0.00(+0.00%)
Oct 18, 2018 3.868 3.878 3.864 3.868 35,066 +0.01(+0.21%)
Oct 17, 2018 3.859 3.868 3.855 3.859 10,902 +0.02(+0.42%)
Oct 16, 2018 3.843 3.868 3.843 3.843 44,994 -0.01(-0.29%)
Oct 15, 2018 3.864 3.868 3.851 3.855 55,188 -0.03(-0.75%)
Oct 12, 2018 3.904 3.904 3.851 3.884 10,414 +0.01(+0.31%)
Oct 11, 2018 3.835 3.892 3.832 3.872 29,579 -0.02(-0.41%)
Oct 10, 2018 3.920 3.928 3.888 3.888 43,303 -0.03(-0.82%)
Oct 09, 2018 3.912 3.932 3.892 3.920 59,505 +0.03(+0.72%)
Oct 08, 2018 3.932 3.932 3.876 3.892 42,173 -0.03(-0.72%)
Oct 05, 2018 3.912 3.932 3.894 3.920 41,409 +0.09(+2.42%)
Oct 04, 2018 3.799 3.876 3.799 3.827 32,892 +0.00(+0.11%)
Oct 03, 2018 3.851 3.851 3.811 3.823 27,151 -0.02(-0.52%)
Oct 02, 2018 3.868 3.868 3.831 3.843 38,667 -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.