Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.717 2.717 2.717 0 +0.02(+0.88%)
Mar 28, 2018 2.719 2.749 2.684 2.693 84,803 +0.09(+3.58%)
Mar 27, 2018 2.569 2.600 2.544 2.600 39,483 +0.04(+1.53%)
Mar 26, 2018 2.538 2.573 2.536 2.561 30,957 +0.00(+0.11%)
Mar 23, 2018 2.558 2.597 2.536 2.558 51,236 -0.03(-0.97%)
Mar 22, 2018 2.538 2.583 2.485 2.583 198,011 +0.05(+1.89%)
Mar 21, 2018 2.566 2.611 2.527 2.535 296,555 -0.04(-1.64%)
Mar 20, 2018 2.687 2.751 2.576 2.578 107,048 -0.17(-6.20%)
Mar 19, 2018 2.748 2.748 2.667 2.748 15,412 +0.01(+0.50%)
Mar 16, 2018 2.771 2.771 2.716 2.734 8,071 -0.02(-0.60%)
Mar 15, 2018 2.776 2.776 2.746 2.751 9,428 -0.01(-0.20%)
Mar 14, 2018 2.748 2.781 2.748 2.756 11,666 +0.04(+1.33%)
Mar 13, 2018 2.716 2.793 2.716 2.720 34,470 +0.00(+0.15%)
Mar 12, 2018 2.586 2.751 2.586 2.716 71,013 +0.16(+6.44%)
Mar 09, 2018 2.569 2.603 2.541 2.552 55,275 -0.02(-0.90%)
Mar 08, 2018 2.590 2.595 2.557 2.575 4,995 +0.01(+0.23%)
Mar 07, 2018 2.547 2.591 2.547 2.569 17,320 +0.01(+0.54%)
Mar 06, 2018 2.611 2.611 2.551 2.555 45,162 -0.06(-2.35%)
Mar 05, 2018 2.561 2.617 2.561 2.617 13,625 +0.08(+2.97%)
Mar 02, 2018 2.625 2.644 2.516 2.541 12,465 -0.11(-4.21%)
Mar 01, 2018 2.689 2.689 2.591 2.653 17,571 -0.01(-0.52%)
Feb 28, 2018 2.740 2.772 2.667 2.667 44,310 -0.07(-2.45%)
Feb 27, 2018 2.756 2.756 2.717 2.734 23,892 +0.08(+2.90%)
Feb 26, 2018 2.633 2.657 2.604 2.657 17,591 +0.03(+1.01%)
Feb 23, 2018 2.636 2.636 2.620 2.630 13,075 -0.03(-1.00%)
Feb 22, 2018 2.622 2.657 2.622 2.657 31,540 +0.00(+0.10%)
Feb 21, 2018 2.612 2.657 2.612 2.654 24,125 +0.00(+0.00%)
Feb 20, 2018 2.657 2.657 2.633 2.654 30,415 +0.04(+1.63%)
Feb 16, 2018 2.612 2.612 2.612 0 +0.01(+0.20%)
Feb 15, 2018 2.652 2.652 2.606 2.606 30,283 -0.02(-0.81%)
Feb 14, 2018 2.478 2.628 2.476 2.628 40,649 +0.12(+4.99%)
Feb 13, 2018 2.428 2.428 2.428 2.503 8,946 +0.08(+3.40%)
Feb 12, 2018 2.428 2.437 2.391 2.420 51,654 -0.01(-0.44%)
Feb 09, 2018 2.442 2.493 2.391 2.431 31,792 +0.04(+1.55%)
Feb 08, 2018 2.551 2.551 2.394 2.394 46,659 -0.16(-6.24%)
Feb 07, 2018 2.521 2.627 2.521 2.553 57,774 +0.02(+0.63%)
Feb 06, 2018 2.503 2.617 2.391 2.537 32,259 -0.06(-2.45%)
Feb 05, 2018 2.633 2.649 2.596 2.601 62,471 -0.03(-1.31%)
Feb 02, 2018 2.677 2.677 2.636 2.636 25,556 -0.02(-0.91%)
Feb 01, 2018 2.721 2.721 2.660 2.660 17,057 -0.01(-0.19%)
Jan 31, 2018 2.721 2.721 2.660 2.665 54,770 -0.06(-2.05%)
Jan 30, 2018 2.723 2.723 2.657 2.721 84,670 +0.10(+4.01%)
Jan 29, 2018 2.608 2.621 2.555 2.616 42,706 +0.00(+0.11%)
Jan 26, 2018 2.613 2.613 2.572 2.613 29,897 +0.00(+0.00%)
Jan 25, 2018 2.628 2.628 2.598 2.613 40,565 +0.01(+0.39%)
Jan 24, 2018 2.600 2.631 2.600 2.603 68,010 +0.00(+0.00%)
Jan 23, 2018 2.600 2.603 2.595 2.603 52,892 -0.00(-0.01%)
Jan 22, 2018 2.608 2.608 2.600 2.603 74,018 -0.00(-0.09%)
Jan 19, 2018 2.623 2.623 2.600 2.605 61,348 -0.02(-0.58%)
Jan 18, 2018 2.621 2.623 2.613 2.621 79,563 +0.00(+0.15%)
Jan 17, 2018 2.613 2.623 2.600 2.617 72,742 -0.01(-0.24%)
Jan 16, 2018 2.623 2.623 2.598 2.623 53,081 +0.00(+0.00%)
Jan 12, 2018 2.623 2.623 2.623 0 +0.04(+1.67%)
Jan 11, 2018 2.575 2.588 2.562 2.580 71,897 +0.02(+0.89%)
Jan 10, 2018 2.570 2.570 2.552 2.557 33,646 -0.02(-0.88%)
Jan 09, 2018 2.562 2.590 2.562 2.580 22,224 +0.01(+0.49%)
Jan 08, 2018 2.585 2.588 2.532 2.567 27,800 -0.01(-0.39%)
Jan 05, 2018 2.585 2.595 2.542 2.578 58,342 +0.01(+0.30%)
Jan 04, 2018 2.595 2.595 2.540 2.570 27,887 -0.02(-0.88%)
Jan 03, 2018 2.552 2.593 2.540 2.593 70,507 +0.06(+2.20%)
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.