Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.75 11.75 11.61 11.75 16,489 +0.03(+0.29%)
Oct 28, 2021 11.72 11.85 11.61 11.72 25,066 +0.00(+0.00%)
Oct 27, 2021 11.78 11.78 11.72 11.72 45,377 -0.16(-1.38%)
Oct 26, 2021 11.92 11.88 23,865 +0.10(+0.81%)
Oct 25, 2021 11.82 11.89 11.78 11.78 26,627 -0.10(-0.85%)
Oct 22, 2021 11.82 12.02 11.78 11.89 33,198 +0.00(+0.00%)
Oct 21, 2021 11.85 11.92 11.82 11.89 25,448 +0.07(+0.57%)
Oct 20, 2021 11.89 11.92 11.78 11.82 11,346 -0.08(-0.66%)
Oct 19, 2021 11.92 11.92 11.75 11.90 7,995 +0.01(+0.09%)
Oct 18, 2021 12.02 12.02 11.75 11.89 27,869 +0.03(+0.29%)
Oct 15, 2021 11.82 11.99 11.68 11.85 44,875 +0.03(+0.29%)
Oct 14, 2021 11.61 11.85 11.61 11.82 24,757 +0.20(+1.75%)
Oct 13, 2021 11.55 11.68 11.46 11.61 18,881 +0.11(+0.91%)
Oct 12, 2021 11.51 11.51 11.34 11.51 22,762 +0.06(+0.56%)
Oct 11, 2021 11.58 11.58 11.38 11.45 13,406 -0.10(-0.88%)
Oct 08, 2021 11.55 11.65 11.51 11.55 13,100 +0.07(+0.59%)
Oct 07, 2021 11.61 11.69 11.45 11.48 11,389 +0.03(+0.30%)
Oct 06, 2021 11.51 11.58 11.38 11.45 28,651 -0.29(-2.45%)
Oct 05, 2021 11.78 11.83 11.58 11.73 16,099 +0.00(+0.00%)
Oct 04, 2021 11.75 11.85 11.68 11.73 26,950 +0.00(+0.00%)
Oct 01, 2021 11.89 11.89 11.61 11.73 27,305 -0.08(-0.72%)
Sep 30, 2021 11.78 11.85 11.58 11.82 30,710 +0.10(+0.87%)
Sep 29, 2021 11.58 11.85 11.51 11.72 15,734 +0.07(+0.58%)
Sep 28, 2021 11.72 11.78 11.51 11.65 15,354 -0.03(-0.29%)
Sep 27, 2021 11.58 11.68 11.49 11.68 19,958 +0.17(+1.47%)
Sep 24, 2021 11.48 11.58 11.41 11.51 16,140 +0.10(+0.89%)
Sep 23, 2021 11.38 11.48 11.31 11.41 27,714 +0.02(+0.15%)
Sep 22, 2021 11.45 11.48 11.31 11.39 23,732 +0.02(+0.15%)
Sep 21, 2021 11.38 11.58 11.34 11.38 21,664 +0.00(+0.00%)
Sep 20, 2021 11.41 11.58 11.38 11.38 20,356 -0.20(-1.75%)
Sep 17, 2021 11.51 11.58 11.45 11.58 18,182 +0.14(+1.18%)
Sep 16, 2021 11.51 11.58 11.38 11.45 23,387 -0.14(-1.17%)
Sep 15, 2021 11.65 11.65 11.34 11.58 18,198 -0.07(-0.58%)
Sep 14, 2021 11.78 12.02 11.34 11.65 52,045 +1.52(+15.05%)
Sep 13, 2021 10.18 10.19 10.04 10.12 68,108 -0.03(-0.28%)
Sep 10, 2021 10.29 10.29 10.04 10.15 51,533 -0.11(-1.10%)
Sep 09, 2021 10.21 10.29 10.12 10.27 43,801 +0.06(+0.55%)
Sep 08, 2021 10.24 10.27 10.01 10.21 30,360 +0.01(+0.14%)
Sep 07, 2021 10.27 10.27 10.12 10.20 28,401 -0.07(-0.69%)
Sep 03, 2021 10.29 10.32 10.12 10.27 57,022 +0.03(+0.28%)
Sep 02, 2021 10.18 10.29 10.10 10.24 39,125 +0.03(+0.28%)
Sep 01, 2021 10.07 10.21 10.01 10.21 24,491 +0.11(+1.12%)
Aug 31, 2021 10.12 10.15 9.927 10.10 25,656 +0.00(+0.00%)
Aug 30, 2021 9.899 10.10 9.758 10.10 30,361 +0.23(+2.29%)
Aug 27, 2021 9.955 10.04 9.730 9.871 82,511 +0.03(+0.29%)
Aug 26, 2021 10.15 10.21 9.814 9.842 51,730 -0.25(-2.51%)
Aug 25, 2021 10.18 10.18 10.07 10.10 27,218 -0.08(-0.83%)
Aug 24, 2021 10.10 10.18 10.07 10.18 35,002 +0.14(+1.40%)
Aug 23, 2021 10.01 10.04 9.853 10.04 34,962 +0.23(+2.30%)
Aug 20, 2021 9.786 9.894 9.730 9.814 18,587 -0.03(-0.29%)
Aug 19, 2021 9.899 9.899 9.673 9.842 32,237 -0.06(-0.57%)
Aug 18, 2021 9.983 9.983 9.814 9.899 26,374 -0.08(-0.85%)
Aug 17, 2021 9.842 10.04 9.810 9.983 27,478 +0.17(+1.72%)
Aug 16, 2021 9.955 10.01 9.742 9.814 38,396 -0.20(-1.97%)
Aug 13, 2021 9.955 10.04 9.899 10.01 28,451 +0.11(+1.14%)
Aug 12, 2021 9.842 9.927 9.786 9.899 45,134 +0.06(+0.57%)
Aug 11, 2021 9.842 9.871 9.739 9.842 34,525 +0.00(+0.00%)
Aug 10, 2021 9.250 9.899 9.222 9.842 58,761 +0.51(+5.44%)
Aug 09, 2021 9.335 9.419 9.166 9.335 59,425 +0.00(+0.00%)
Aug 06, 2021 9.307 9.419 9.222 9.335 16,539 +0.03(+0.30%)
Aug 05, 2021 9.194 9.448 9.166 9.307 33,098 -0.08(-0.90%)
Aug 04, 2021 9.448 9.481 9.335 9.391 27,656 -0.06(-0.60%)
Aug 03, 2021 9.307 9.448 9.166 9.448 45,953 +0.28(+3.08%)
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.