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 (%)
Dec 30, 2022 7.145 7.145 6.269 6.663 116,855 -0.08(-1.25%)
Dec 29, 2022 6.510 7.073 6.510 6.747 34,129 +0.18(+2.75%)
Dec 28, 2022 6.631 6.808 6.518 6.567 37,846 -0.04(-0.67%)
Dec 27, 2022 6.743 6.751 6.529 6.611 28,439 -0.07(-1.02%)
Dec 23, 2022 6.663 6.816 6.608 6.679 20,373 +0.00(+0.00%)
Dec 22, 2022 6.800 6.968 6.679 6.679 15,577 -0.20(-2.88%)
Dec 21, 2022 6.832 7.010 6.832 6.877 18,652 -0.00(-0.05%)
Dec 20, 2022 6.832 7.025 6.832 6.880 7,336 -0.02(-0.35%)
Dec 19, 2022 6.880 6.991 6.857 6.904 22,721 +0.02(+0.35%)
Dec 16, 2022 6.968 7.394 6.872 6.880 243,465 -0.09(-1.27%)
Dec 15, 2022 6.944 7.017 6.872 6.968 29,885 +0.01(+0.12%)
Dec 14, 2022 7.338 7.626 6.960 6.960 133,156 -0.51(-6.88%)
Dec 13, 2022 7.666 7.743 7.406 7.475 124,534 -0.19(-2.50%)
Dec 12, 2022 7.398 7.804 7.398 7.666 343,448 +0.00(+0.00%)
Dec 09, 2022 7.651 7.686 7.640 7.666 38,325 +0.01(+0.13%)
Dec 08, 2022 7.636 7.743 7.636 7.657 22,970 -0.01(-0.13%)
Dec 07, 2022 7.728 7.735 7.666 7.666 11,928 +0.01(+0.16%)
Dec 06, 2022 7.659 7.735 7.635 7.654 16,765 +0.06(+0.75%)
Dec 05, 2022 7.666 7.743 7.576 7.597 23,014 +0.02(+0.30%)
Dec 02, 2022 7.659 7.743 7.574 7.574 13,247 -0.09(-1.20%)
Dec 01, 2022 7.766 7.766 7.666 7.666 15,564 -0.01(-0.10%)
Nov 30, 2022 7.858 7.858 7.659 7.674 24,608 -0.18(-2.34%)
Nov 29, 2022 7.858 7.858 7.657 7.858 9,571 +0.19(+2.50%)
Nov 28, 2022 7.751 7.843 7.590 7.666 21,372 -0.09(-1.14%)
Nov 25, 2022 7.835 7.858 7.728 7.755 11,766 -0.08(-1.01%)
Nov 23, 2022 7.858 7.858 7.820 7.834 6,994 -0.02(-0.21%)
Nov 22, 2022 7.850 7.858 7.737 7.850 9,917 +0.06(+0.77%)
Nov 21, 2022 7.827 7.858 7.758 7.790 16,450 -0.05(-0.67%)
Nov 18, 2022 7.846 7.858 7.839 7.843 10,733 +0.02(+0.31%)
Nov 17, 2022 7.705 7.878 7.705 7.818 8,481 +0.04(+0.47%)
Nov 16, 2022 7.725 7.781 7.708 7.781 28,247 +0.08(+0.99%)
Nov 15, 2022 7.620 7.705 7.574 7.705 7,896 +0.15(+1.93%)
Nov 14, 2022 7.421 7.590 7.421 7.559 7,840 +0.05(+0.61%)
Nov 11, 2022 7.475 7.628 7.360 7.513 8,576 +0.08(+1.03%)
Nov 10, 2022 7.613 7.613 7.260 7.436 9,207 +0.20(+2.75%)
Nov 09, 2022 7.260 7.260 7.153 7.237 9,938 +0.12(+1.61%)
Nov 08, 2022 7.459 7.528 7.122 7.122 12,280 -0.16(-2.21%)
Nov 07, 2022 7.298 7.583 7.130 7.283 13,612 +0.08(+1.06%)
Nov 04, 2022 7.781 8.057 7.114 7.206 27,714 -0.47(-6.09%)
Nov 03, 2022 7.233 7.781 7.233 7.674 17,859 +0.02(+0.30%)
Nov 02, 2022 7.789 7.789 7.598 7.651 4,419 -0.14(-1.77%)
Nov 01, 2022 7.666 7.797 7.421 7.789 16,670 +0.14(+1.80%)
Oct 31, 2022 7.666 7.666 7.475 7.651 5,063 +0.02(+0.30%)
Oct 28, 2022 7.567 7.666 7.337 7.628 12,916 -0.05(-0.60%)
Oct 27, 2022 7.544 7.678 7.313 7.674 9,852 -0.03(-0.40%)
Oct 26, 2022 7.369 7.735 7.369 7.705 19,468 +0.48(+6.69%)
Oct 25, 2022 7.176 7.275 7.176 7.221 23,112 -0.02(-0.32%)
Oct 24, 2022 7.160 7.283 7.160 7.245 5,486 +0.00(+0.00%)
Oct 21, 2022 7.160 7.360 7.153 7.245 4,367 +0.08(+1.18%)
Oct 20, 2022 7.283 7.283 7.153 7.160 4,737 -0.12(-1.68%)
Oct 19, 2022 7.337 7.337 7.245 7.283 1,090 -0.25(-3.26%)
Oct 18, 2022 7.360 7.528 7.168 7.528 11,026 +0.13(+1.76%)
Oct 17, 2022 7.314 7.436 7.314 7.398 3,881 +0.10(+1.33%)
Oct 14, 2022 7.283 7.374 7.283 7.301 2,265 +0.03(+0.35%)
Oct 13, 2022 7.137 7.429 7.141 7.275 12,738 -0.12(-1.66%)
Oct 12, 2022 7.544 7.544 7.287 7.398 10,621 +0.03(+0.43%)
Oct 11, 2022 7.421 7.498 7.367 7.367 5,229 -0.04(-0.53%)
Oct 10, 2022 7.643 7.643 7.406 7.406 3,161 -0.08(-1.13%)
Oct 07, 2022 7.781 7.781 7.406 7.490 4,237 -0.40(-5.05%)
Oct 06, 2022 7.889 7.889 7.521 7.889 11,198 +0.09(+1.18%)
Oct 05, 2022 7.574 7.797 7.457 7.797 4,599 +0.22(+2.94%)
Oct 04, 2022 7.344 8.011 7.314 7.574 56,086 +0.21(+2.92%)
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.