Chronicle Journal: Finance

Great Elm Capital Corp (NQ: GECC )

3.190 USD +0.070 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.170 3.250 3.100 3.160 174,000 -0.02(-0.63%)
Jan 28, 2021 3.170 3.230 3.100 3.180 154,870 +0.01(+0.32%)
Jan 27, 2021 3.270 3.300 3.160 3.170 199,853 -0.12(-3.65%)
Jan 26, 2021 3.310 3.350 3.240 3.290 123,625 +0.01(+0.30%)
Jan 25, 2021 3.080 3.300 3.080 3.280 337,023 +0.04(+1.23%)
Jan 22, 2021 3.230 3.240 3.100 3.240 393,500 +0.01(+0.31%)
Jan 21, 2021 3.360 3.370 3.200 3.230 325,087 -0.18(-5.28%)
Jan 20, 2021 3.500 3.500 3.270 3.410 345,823 -0.05(-1.45%)
Jan 19, 2021 3.510 3.550 3.410 3.460 475,652 -0.04(-1.14%)
Jan 15, 2021 3.510 3.550 3.460 3.500 101,600 -0.03(-0.85%)
Jan 14, 2021 3.540 3.540 3.470 3.530 120,869 +0.01(+0.28%)
Jan 13, 2021 3.550 3.590 3.470 3.520 263,572 -0.04(-1.12%)
Jan 12, 2021 3.540 3.600 3.510 3.560 149,549 +0.00(+0.00%)
Jan 11, 2021 3.590 3.600 3.530 3.560 172,607 -0.01(-0.28%)
Jan 08, 2021 3.670 3.694 3.560 3.570 154,500 -0.13(-3.51%)
Jan 07, 2021 3.660 3.700 3.610 3.700 126,643 +0.07(+1.93%)
Jan 06, 2021 3.610 3.700 3.600 3.630 150,837 +0.06(+1.68%)
Jan 05, 2021 3.430 3.640 3.350 3.570 280,192 +0.10(+2.88%)
Jan 04, 2021 3.610 3.640 3.450 3.470 280,864 -0.13(-3.61%)
Dec 31, 2020 3.600 3.600 3.600 230,984 -0.09(-2.44%)
Dec 30, 2020 3.780 3.810 3.610 3.690 230,984 -0.02(-0.47%)
Dec 29, 2020 3.727 3.805 3.659 3.707 263,671 +0.02(+0.53%)
Dec 28, 2020 3.707 3.834 3.688 3.688 383,109 -0.01(-0.26%)
Dec 24, 2020 3.727 3.756 3.639 3.698 150,777 -0.03(-0.79%)
Dec 23, 2020 3.737 3.766 3.610 3.727 251,370 +0.01(+0.26%)
Dec 22, 2020 3.844 3.883 3.707 3.717 245,976 -0.07(-1.80%)
Dec 21, 2020 3.834 3.883 3.756 3.785 344,833 -0.16(-3.96%)
Dec 18, 2020 3.961 3.971 3.903 3.941 108,034 -0.02(-0.49%)
Dec 17, 2020 3.980 3.980 3.902 3.961 138,012 +0.00(+0.00%)
Dec 16, 2020 3.961 3.980 3.883 3.961 130,977 +0.00(+0.00%)
Dec 15, 2020 3.971 3.971 3.863 3.961 140,845 +0.02(+0.50%)
Dec 14, 2020 3.912 4.000 3.815 3.941 419,450 +0.07(+1.76%)
Dec 11, 2020 3.854 4.020 3.844 3.873 486,054 +0.03(+0.76%)
Dec 10, 2020 3.785 3.902 3.698 3.844 209,645 -0.05(-1.25%)
Dec 09, 2020 3.805 3.980 3.805 3.893 373,224 +0.11(+2.84%)
Dec 08, 2020 3.727 3.785 3.668 3.785 167,102 +0.04(+1.04%)
Dec 07, 2020 3.668 3.746 3.610 3.746 182,567 +0.08(+2.13%)
Dec 04, 2020 3.688 3.746 3.649 3.668 309,550 -0.02(-0.53%)
Dec 03, 2020 3.580 3.698 3.580 3.688 302,718 +0.12(+3.28%)
Dec 02, 2020 3.522 3.580 3.483 3.571 624,573 +0.04(+1.10%)
Dec 01, 2020 3.522 3.551 3.463 3.532 236,100 +0.03(+0.84%)
Nov 30, 2020 3.590 3.590 3.385 3.502 317,795 -0.10(-2.71%)
Nov 27, 2020 3.620 3.629 3.554 3.600 271,420 +0.01(+0.32%)
Nov 25, 2020 3.626 3.630 3.512 3.588 467,842 -0.02(-0.53%)
Nov 24, 2020 3.617 3.664 3.541 3.607 458,111 +0.06(+1.61%)
Nov 23, 2020 3.341 3.560 3.331 3.550 586,400 +0.23(+6.88%)
Nov 20, 2020 3.284 3.331 3.236 3.322 247,211 +0.07(+2.05%)
Nov 19, 2020 3.122 3.265 3.106 3.255 348,152 +0.14(+4.59%)
Nov 18, 2020 3.131 3.179 3.094 3.112 372,961 +0.02(+0.62%)
Nov 17, 2020 2.979 3.122 2.932 3.093 331,025 +0.12(+4.17%)
Nov 16, 2020 2.913 3.046 2.874 2.970 403,593 +0.09(+2.97%)
Nov 13, 2020 2.827 2.970 2.798 2.884 431,070 +0.07(+2.36%)
Nov 12, 2020 2.789 2.855 2.751 2.817 258,237 +0.06(+2.07%)
Nov 11, 2020 2.732 2.779 2.675 2.760 224,857 +0.04(+1.40%)
Nov 10, 2020 2.570 2.751 2.560 2.722 313,406 +0.15(+5.93%)
Nov 09, 2020 2.637 2.684 2.529 2.570 461,639 +0.10(+3.85%)
Nov 06, 2020 2.456 2.503 2.427 2.475 165,472 +0.03(+1.17%)
Nov 05, 2020 2.427 2.465 2.399 2.446 164,677 +0.06(+2.39%)
Nov 04, 2020 2.399 2.465 2.380 2.389 245,381 -0.05(-1.95%)
Nov 03, 2020 2.551 2.551 2.437 2.437 163,398 -0.06(-2.29%)
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.