Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.27 14.31 13.99 14.23 18,200 +0.00(+0.00%)
Aug 30, 2021 13.95 14.23 13.76 14.23 21,538 +0.32(+2.29%)
Aug 27, 2021 14.03 14.15 13.72 13.91 58,533 +0.04(+0.29%)
Aug 26, 2021 14.31 14.39 13.83 13.87 36,697 -0.36(-2.51%)
Aug 25, 2021 14.35 14.35 14.19 14.23 19,308 -0.12(-0.83%)
Aug 24, 2021 14.23 14.35 14.19 14.35 24,830 +0.20(+1.40%)
Aug 23, 2021 14.11 14.15 13.89 14.15 24,802 +0.32(+2.30%)
Aug 20, 2021 13.79 13.95 13.72 13.83 13,185 -0.04(-0.29%)
Aug 19, 2021 13.95 13.95 13.64 13.87 22,869 -0.08(-0.57%)
Aug 18, 2021 14.07 14.07 13.83 13.95 18,709 -0.12(-0.85%)
Aug 17, 2021 13.87 14.15 13.83 14.07 19,493 +0.24(+1.72%)
Aug 16, 2021 14.03 14.11 13.73 13.83 27,238 -0.28(-1.97%)
Aug 13, 2021 14.03 14.15 13.95 14.11 20,183 +0.16(+1.14%)
Aug 12, 2021 13.87 13.99 13.79 13.95 32,018 +0.08(+0.57%)
Aug 11, 2021 13.87 13.91 13.73 13.87 24,492 +0.00(+0.00%)
Aug 10, 2021 13.04 13.95 13.00 13.87 41,685 +0.72(+5.44%)
Aug 09, 2021 13.16 13.28 12.92 13.16 42,156 +0.00(+0.00%)
Aug 06, 2021 13.12 13.28 13.00 13.16 11,732 +0.04(+0.30%)
Aug 05, 2021 12.96 13.32 12.92 13.12 23,479 -0.12(-0.90%)
Aug 04, 2021 13.32 13.37 13.16 13.24 19,619 -0.08(-0.60%)
Aug 03, 2021 13.12 13.32 12.92 13.32 32,599 +0.40(+3.08%)
Aug 02, 2021 13.04 13.12 12.88 12.92 27,300 -0.12(-0.91%)
Jul 30, 2021 12.92 13.12 12.92 13.04 30,152 +0.04(+0.31%)
Jul 29, 2021 13.12 13.12 12.92 13.00 15,960 -0.12(-0.91%)
Jul 28, 2021 12.96 13.12 12.88 13.12 17,729 +0.20(+1.54%)
Jul 27, 2021 13.12 13.12 12.88 12.92 22,076 -0.16(-1.22%)
Jul 26, 2021 13.12 13.12 13.04 13.08 17,201 -0.02(-0.15%)
Jul 23, 2021 13.12 13.12 13.00 13.10 20,232 -0.02(-0.15%)
Jul 22, 2021 13.04 13.12 12.96 13.12 20,097 +0.16(+1.23%)
Jul 21, 2021 12.96 13.12 12.92 12.96 12,895 +0.04(+0.31%)
Jul 20, 2021 12.96 13.12 12.88 12.92 22,927 -0.08(-0.61%)
Jul 19, 2021 12.88 13.00 12.80 13.00 26,520 +0.00(+0.00%)
Jul 16, 2021 13.00 13.12 13.00 13.00 22,918 +0.00(+0.00%)
Jul 15, 2021 13.00 13.17 12.80 13.00 32,563 +0.04(+0.31%)
Jul 14, 2021 13.04 13.15 12.96 12.96 27,103 -0.08(-0.61%)
Jul 13, 2021 13.20 13.20 13.04 13.04 20,208 -0.08(-0.61%)
Jul 12, 2021 13.48 13.52 13.00 13.12 44,107 -0.36(-2.65%)
Jul 09, 2021 13.56 13.64 13.36 13.48 17,985 -0.08(-0.59%)
Jul 08, 2021 13.36 13.72 13.32 13.56 23,251 +0.08(+0.59%)
Jul 07, 2021 13.64 13.68 13.32 13.48 23,057 -0.16(-1.17%)
Jul 06, 2021 13.76 13.83 13.52 13.64 14,688 +0.00(+0.00%)
Jul 02, 2021 13.83 13.91 13.64 13.64 16,098 -0.24(-1.72%)
Jul 01, 2021 14.03 14.11 13.72 13.87 25,408 -0.08(-0.57%)
Jun 30, 2021 13.95 14.03 13.83 13.95 32,616 +0.12(+0.86%)
Jun 29, 2021 13.87 13.95 13.72 13.83 13,406 -0.04(-0.29%)
Jun 28, 2021 13.72 13.95 13.72 13.87 23,262 +0.28(+2.05%)
Jun 25, 2021 13.72 13.75 13.52 13.60 27,770 -0.12(-0.87%)
Jun 24, 2021 13.83 14.03 13.50 13.72 36,941 -0.12(-0.86%)
Jun 23, 2021 13.95 13.99 13.82 13.83 30,482 -0.08(-0.57%)
Jun 22, 2021 13.95 14.00 13.81 13.91 8,935 +0.02(+0.14%)
Jun 21, 2021 13.60 14.02 13.60 13.89 15,484 +0.42(+3.10%)
Jun 18, 2021 13.91 14.03 13.40 13.48 32,945 -0.44(-3.14%)
Jun 17, 2021 14.15 14.35 13.83 13.91 24,648 -0.24(-1.69%)
Jun 16, 2021 14.27 14.31 14.11 14.15 34,706 -0.32(-2.20%)
Jun 15, 2021 14.27 14.51 14.27 14.47 21,820 +0.28(+1.96%)
Jun 14, 2021 14.43 14.67 14.15 14.19 85,590 -0.24(-1.65%)
Jun 11, 2021 14.90 14.90 14.35 14.43 136,530 -0.35(-2.36%)
Jun 10, 2021 14.74 14.86 14.70 14.78 82,720 +0.04(+0.26%)
Jun 09, 2021 14.86 14.87 14.70 14.74 54,513 -0.12(-0.78%)
Jun 08, 2021 14.90 14.90 14.62 14.86 75,948 +0.12(+0.79%)
Jun 07, 2021 14.47 14.90 14.47 14.74 89,937 +0.35(+2.42%)
Jun 04, 2021 14.16 14.51 14.12 14.39 50,793 +0.15(+1.09%)
Jun 03, 2021 14.12 14.31 14.04 14.24 37,706 +0.08(+0.55%)
Jun 02, 2021 13.93 14.21 13.93 14.16 73,719 +0.23(+1.67%)
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.