Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.24 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 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 (%)
Mar 31, 2023 7.710 7.873 7.608 7.710 26,089 +0.20(+2.68%)
Mar 30, 2023 7.762 7.788 7.496 7.509 13,261 -0.19(-2.50%)
Mar 29, 2023 7.625 7.788 7.582 7.702 42,938 +0.08(+1.01%)
Mar 28, 2023 7.676 7.839 7.608 7.625 25,157 +0.03(+0.34%)
Mar 27, 2023 7.453 7.710 7.453 7.599 58,851 +0.16(+2.19%)
Mar 24, 2023 7.616 7.680 7.419 7.436 27,663 -0.19(-2.47%)
Mar 23, 2023 7.839 7.866 7.582 7.625 54,163 -0.18(-2.31%)
Mar 22, 2023 7.873 7.882 7.745 7.805 24,457 -0.07(-0.87%)
Mar 21, 2023 7.736 7.890 7.659 7.873 59,684 +0.22(+2.91%)
Mar 20, 2023 7.676 7.710 7.591 7.651 38,570 +0.11(+1.48%)
Mar 17, 2023 7.471 7.573 7.471 7.539 43,157 +0.07(+0.92%)
Mar 16, 2023 7.565 7.573 7.436 7.471 39,155 -0.09(-1.13%)
Mar 15, 2023 7.428 7.621 7.415 7.556 126,602 +0.13(+1.73%)
Mar 14, 2023 7.531 7.796 7.415 7.428 51,985 -0.09(-1.25%)
Mar 13, 2023 7.662 7.849 7.473 7.522 121,560 -0.12(-1.51%)
Mar 10, 2023 7.819 7.819 7.481 7.637 91,293 -0.09(-1.23%)
Mar 09, 2023 7.876 7.876 7.662 7.732 58,813 +0.02(+0.27%)
Mar 08, 2023 7.711 7.901 7.703 7.711 42,201 +0.10(+1.30%)
Mar 07, 2023 7.786 7.794 7.481 7.613 76,261 -0.18(-2.33%)
Mar 06, 2023 7.827 7.942 7.794 7.794 57,617 -0.12(-1.46%)
Mar 03, 2023 7.909 7.950 7.854 7.909 18,281 -0.05(-0.62%)
Mar 02, 2023 8.239 8.239 7.736 7.959 16,406 +0.19(+2.38%)
Mar 01, 2023 7.901 7.901 7.662 7.773 20,709 -0.09(-1.20%)
Feb 28, 2023 8.066 8.173 7.835 7.868 41,676 -0.16(-1.95%)
Feb 27, 2023 8.033 8.239 7.922 8.025 33,097 -0.01(-0.10%)
Feb 24, 2023 7.913 8.033 7.913 8.033 20,138 +0.04(+0.52%)
Feb 23, 2023 7.992 7.992 7.829 7.992 11,786 -0.02(-0.31%)
Feb 22, 2023 7.703 8.016 7.621 8.016 44,019 +0.31(+4.06%)
Feb 21, 2023 7.679 7.827 7.613 7.703 37,583 +0.08(+1.08%)
Feb 17, 2023 7.662 7.662 7.530 7.621 13,060 -0.04(-0.54%)
Feb 16, 2023 7.679 7.728 7.423 7.662 10,754 +0.03(+0.43%)
Feb 15, 2023 7.777 7.777 7.621 7.629 23,215 -0.12(-1.49%)
Feb 14, 2023 7.646 7.810 7.646 7.744 20,879 +0.03(+0.43%)
Feb 13, 2023 7.786 7.787 7.711 7.711 12,279 +0.04(+0.53%)
Feb 10, 2023 7.646 7.794 7.646 7.671 10,178 -0.04(-0.47%)
Feb 09, 2023 7.681 7.794 7.662 7.707 9,693 -0.09(-1.11%)
Feb 08, 2023 7.794 7.794 7.664 7.794 9,909 +0.05(+0.64%)
Feb 07, 2023 7.819 7.819 7.744 7.744 16,531 -0.05(-0.63%)
Feb 06, 2023 7.794 7.802 7.663 7.794 9,370 +0.05(+0.64%)
Feb 03, 2023 7.753 7.819 7.514 7.744 22,435 +0.00(+0.00%)
Feb 02, 2023 7.670 7.753 7.613 7.744 20,916 +0.13(+1.73%)
Feb 01, 2023 7.448 7.617 7.448 7.613 9,667 +0.16(+2.21%)
Jan 31, 2023 7.398 7.448 7.357 7.448 10,722 +0.09(+1.23%)
Jan 30, 2023 7.407 7.407 7.312 7.357 17,491 -0.03(-0.39%)
Jan 27, 2023 7.382 7.408 7.365 7.386 13,136 +0.03(+0.39%)
Jan 26, 2023 7.324 7.398 7.316 7.357 18,119 +0.09(+1.25%)
Jan 25, 2023 7.291 7.299 7.168 7.267 7,912 -0.02(-0.34%)
Jan 24, 2023 7.168 7.300 7.139 7.291 13,353 +0.08(+1.14%)
Jan 23, 2023 7.209 7.234 7.159 7.209 26,445 +0.09(+1.27%)
Jan 20, 2023 7.201 7.201 7.052 7.118 13,993 +0.05(+0.70%)
Jan 19, 2023 7.003 7.159 7.003 7.069 30,082 +0.07(+0.94%)
Jan 18, 2023 7.151 7.168 7.003 7.003 17,462 -0.07(-0.93%)
Jan 17, 2023 7.085 7.168 7.044 7.069 12,796 -0.01(-0.12%)
Jan 13, 2023 7.069 7.168 7.003 7.077 43,002 -0.01(-0.12%)
Jan 12, 2023 7.209 7.209 7.044 7.085 36,074 -0.04(-0.58%)
Jan 11, 2023 7.176 7.217 7.127 7.127 18,950 -0.08(-1.14%)
Jan 10, 2023 7.135 7.209 7.044 7.209 6,408 +0.12(+1.62%)
Jan 09, 2023 7.085 7.197 7.019 7.094 8,714 +0.07(+1.04%)
Jan 06, 2023 7.176 7.225 7.003 7.021 15,820 -0.06(-0.91%)
Jan 05, 2023 7.085 7.192 7.003 7.085 10,741 +0.07(+1.06%)
Jan 04, 2023 7.151 7.176 6.945 7.011 26,455 -0.05(-0.68%)
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.