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

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
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 (%)
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.