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

Great Elm Capital Corp (NQ: GECC )

10.01 +0.04 (+0.45%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 4.766 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.