Chronicle Journal: Finance

Great Elm Capital Corp (NQ: GECC )

3.110 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.350 3.380 3.320 3.350 93,900 -0.01(-0.30%)
Apr 29, 2021 3.390 3.390 3.320 3.360 92,424 +0.01(+0.30%)
Apr 28, 2021 3.350 3.390 3.300 3.350 144,691 +0.02(+0.60%)
Apr 27, 2021 3.270 3.350 3.270 3.330 124,061 +0.05(+1.52%)
Apr 26, 2021 3.270 3.280 3.240 3.280 96,976 +0.06(+1.86%)
Apr 23, 2021 3.280 3.296 3.200 3.220 201,900 -0.06(-1.83%)
Apr 22, 2021 3.320 3.340 3.260 3.280 94,751 -0.05(-1.50%)
Apr 21, 2021 3.320 3.370 3.310 3.330 49,251 +0.02(+0.60%)
Apr 20, 2021 3.360 3.390 3.300 3.310 88,847 -0.09(-2.65%)
Apr 19, 2021 3.360 3.400 3.320 3.400 146,677 +0.06(+1.80%)
Apr 16, 2021 3.320 3.370 3.270 3.340 94,400 +0.03(+0.91%)
Apr 15, 2021 3.320 3.350 3.270 3.310 131,710 +0.01(+0.30%)
Apr 14, 2021 3.280 3.300 3.260 3.300 105,478 +0.02(+0.61%)
Apr 13, 2021 3.270 3.300 3.260 3.280 121,808 +0.01(+0.31%)
Apr 12, 2021 3.300 3.300 3.230 3.270 170,421 -0.02(-0.61%)
Apr 09, 2021 3.310 3.320 3.250 3.290 139,600 +0.01(+0.30%)
Apr 08, 2021 3.310 3.310 3.230 3.280 182,792 -0.01(-0.30%)
Apr 07, 2021 3.350 3.370 3.260 3.290 182,536 -0.06(-1.79%)
Apr 06, 2021 3.360 3.370 3.270 3.350 232,988 +0.00(+0.00%)
Apr 05, 2021 3.510 3.510 3.320 3.350 252,120 -0.16(-4.56%)
Apr 01, 2021 3.440 3.520 3.400 3.510 190,500 +0.11(+3.24%)
Mar 31, 2021 3.440 3.597 3.350 3.400 360,450 -0.01(-0.29%)
Mar 30, 2021 3.410 3.440 3.370 3.410 156,649 +0.03(+0.89%)
Mar 29, 2021 3.300 3.410 3.270 3.380 272,086 +0.08(+2.42%)
Mar 26, 2021 3.230 3.330 3.210 3.300 117,300 +0.06(+1.85%)
Mar 25, 2021 3.210 3.330 3.150 3.240 411,798 +0.00(+0.00%)
Mar 24, 2021 3.250 3.350 3.220 3.240 132,991 -0.03(-0.92%)
Mar 23, 2021 3.330 3.340 3.220 3.270 231,309 -0.03(-0.91%)
Mar 22, 2021 3.350 3.370 3.290 3.300 178,125 -0.05(-1.49%)
Mar 19, 2021 3.390 3.400 3.300 3.350 209,900 -0.04(-1.18%)
Mar 18, 2021 3.450 3.530 3.300 3.390 276,369 -0.11(-3.14%)
Mar 17, 2021 3.290 3.530 3.290 3.500 270,156 +0.21(+6.38%)
Mar 16, 2021 3.500 3.580 3.270 3.290 556,103 -0.29(-8.10%)
Mar 15, 2021 3.670 3.790 3.560 3.580 324,539 -0.05(-1.38%)
Mar 12, 2021 3.910 3.910 3.580 3.630 613,500 -0.40(-9.93%)
Mar 11, 2021 3.940 4.070 3.860 4.030 664,812 +0.16(+4.13%)
Mar 10, 2021 4.000 4.040 3.770 3.870 514,110 -0.13(-3.25%)
Mar 09, 2021 3.900 4.000 3.710 4.000 673,217 +0.17(+4.44%)
Mar 08, 2021 3.540 3.830 3.510 3.830 717,018 +0.34(+9.74%)
Mar 05, 2021 3.500 3.530 3.390 3.490 279,000 -0.01(-0.29%)
Mar 04, 2021 3.560 3.580 3.350 3.500 370,319 -0.05(-1.41%)
Mar 03, 2021 3.500 3.590 3.500 3.550 457,014 +0.11(+3.20%)
Mar 02, 2021 3.320 3.490 3.300 3.440 546,582 +0.11(+3.30%)
Mar 01, 2021 3.280 3.340 3.230 3.330 342,068 +0.14(+4.39%)
Feb 26, 2021 3.130 3.250 3.100 3.190 535,100 +0.07(+2.24%)
Feb 25, 2021 3.150 3.180 3.080 3.120 494,401 -0.03(-0.95%)
Feb 24, 2021 3.110 3.250 3.100 3.150 359,119 +0.02(+0.64%)
Feb 23, 2021 3.150 3.220 3.050 3.130 331,546 -0.09(-2.80%)
Feb 22, 2021 3.180 3.230 3.140 3.220 181,542 +0.04(+1.26%)
Feb 19, 2021 3.150 3.180 3.120 3.180 90,000 +0.05(+1.60%)
Feb 18, 2021 3.180 3.190 3.120 3.130 139,637 -0.04(-1.26%)
Feb 17, 2021 3.180 3.230 3.150 3.170 75,411 -0.05(-1.55%)
Feb 16, 2021 3.210 3.250 3.120 3.220 290,078 +0.01(+0.31%)
Feb 12, 2021 3.300 3.310 3.180 3.210 324,400 -0.07(-2.13%)
Feb 11, 2021 3.280 3.340 3.250 3.280 184,178 -0.03(-0.91%)
Feb 10, 2021 3.370 3.370 3.210 3.310 310,676 -0.08(-2.36%)
Feb 09, 2021 3.150 3.400 3.100 3.390 989,388 +0.26(+8.31%)
Feb 08, 2021 3.190 3.220 3.060 3.130 368,217 +0.02(+0.64%)
Feb 05, 2021 3.180 3.215 3.100 3.110 164,000 -0.05(-1.58%)
Feb 04, 2021 3.120 3.200 3.090 3.160 240,291 +0.08(+2.60%)
Feb 03, 2021 3.010 3.080 3.010 3.080 176,797 +0.04(+1.32%)
Feb 02, 2021 3.100 3.120 3.030 3.040 266,383 -0.03(-0.98%)
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.