Skip to main content

Great Elm Capital Corp (NQ: GECC )

11.06 +0.40 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.94 23.94 23.17 23.38 9,043 -0.46(-1.92%)
Sep 27, 2018 23.62 23.84 23.04 23.84 4,883 +0.48(+2.07%)
Sep 26, 2018 23.54 23.57 23.30 23.36 5,441 -0.11(-0.48%)
Sep 25, 2018 23.57 23.66 23.42 23.47 10,622 -0.17(-0.71%)
Sep 24, 2018 23.06 23.88 23.06 23.64 3,384 +0.60(+2.59%)
Sep 21, 2018 23.02 23.18 22.63 23.04 16,443 -0.06(-0.25%)
Sep 20, 2018 23.06 23.35 22.78 23.10 12,047 +0.11(+0.46%)
Sep 19, 2018 22.82 23.02 22.59 22.99 8,449 +0.26(+1.16%)
Sep 18, 2018 22.25 22.82 22.25 22.73 19,859 +0.48(+2.15%)
Sep 17, 2018 22.78 22.82 22.23 22.25 14,837 -0.36(-1.59%)
Sep 14, 2018 22.37 23.16 22.11 22.61 27,572 +0.41(+1.83%)
Sep 13, 2018 22.61 23.18 22.20 22.20 36,673 -0.50(-2.21%)
Sep 12, 2018 24.02 24.02 22.54 22.71 28,970 -1.17(-4.90%)
Sep 11, 2018 24.04 24.07 23.85 23.87 13,018 -0.17(-0.70%)
Sep 10, 2018 23.71 24.06 23.54 24.04 8,573 +0.57(+2.44%)
Sep 07, 2018 23.66 23.69 23.18 23.47 6,192 -0.07(-0.30%)
Sep 06, 2018 23.76 23.76 23.54 23.54 8,417 -0.10(-0.40%)
Sep 05, 2018 23.28 23.78 23.28 23.64 7,398 +0.36(+1.54%)
Sep 04, 2018 23.57 23.57 23.09 23.28 5,637 -0.29(-1.22%)
Aug 31, 2018 23.57 23.57 23.57 0 -0.02(-0.10%)
Aug 30, 2018 23.54 23.73 23.54 23.59 8,737 -0.16(-0.67%)
Aug 29, 2018 23.39 23.75 23.27 23.75 14,838 +0.47(+2.04%)
Aug 28, 2018 23.23 23.47 23.23 23.28 17,697 +0.05(+0.20%)
Aug 27, 2018 23.11 23.61 23.02 23.23 12,908 +0.07(+0.31%)
Aug 24, 2018 23.11 23.35 23.11 23.16 8,606 -0.07(-0.31%)
Aug 23, 2018 23.28 23.33 23.14 23.23 5,120 -0.00(-0.00%)
Aug 22, 2018 23.18 23.42 23.16 23.23 9,223 -0.21(-0.91%)
Aug 21, 2018 22.64 23.54 22.61 23.44 26,171 +0.81(+3.56%)
Aug 20, 2018 22.75 22.75 22.35 22.64 12,833 +0.12(+0.53%)
Aug 17, 2018 22.54 22.64 22.28 22.52 11,686 +0.05(+0.21%)
Aug 16, 2018 22.71 22.71 22.14 22.47 12,606 -0.09(-0.42%)
Aug 15, 2018 22.61 22.65 22.16 22.56 22,765 +0.09(+0.42%)
Aug 14, 2018 22.64 22.64 22.47 22.47 9,899 -0.00(-0.00%)
Aug 13, 2018 22.61 22.61 22.26 22.47 11,320 -0.21(-0.94%)
Aug 10, 2018 22.30 22.75 22.11 22.68 19,238 +0.43(+1.92%)
Aug 09, 2018 21.98 22.26 21.98 22.26 9,678 +0.21(+0.97%)
Aug 08, 2018 22.07 22.09 22.00 22.04 3,324 +0.09(+0.43%)
Aug 07, 2018 22.09 22.09 21.92 21.95 5,635 -0.14(-0.63%)
Aug 06, 2018 22.04 22.10 22.02 22.09 7,978 +0.02(+0.09%)
Aug 03, 2018 22.09 22.09 22.04 22.07 675 +0.07(+0.32%)
Aug 02, 2018 22.04 22.09 22.00 22.00 2,976 +0.02(+0.08%)
Aug 01, 2018 22.09 22.09 21.97 21.98 3,772 -0.14(-0.62%)
Jul 31, 2018 21.92 22.11 21.90 22.11 4,920 +0.05(+0.21%)
Jul 30, 2018 22.07 22.07 22.03 22.07 1,797 +0.24(+1.12%)
Jul 27, 2018 21.78 21.99 21.73 21.82 3,192 -0.02(-0.11%)
Jul 26, 2018 21.63 21.85 21.63 21.85 5,802 +0.07(+0.31%)
Jul 25, 2018 21.62 21.89 21.62 21.78 6,626 +0.14(+0.67%)
Jul 24, 2018 21.59 21.78 21.59 21.63 13,040 -0.07(-0.32%)
Jul 23, 2018 21.73 21.82 21.63 21.71 4,403 +0.07(+0.33%)
Jul 20, 2018 21.78 21.78 21.63 21.63 5,806 -0.14(-0.65%)
Jul 19, 2018 21.85 21.89 21.64 21.78 3,492 +0.07(+0.32%)
Jul 18, 2018 21.85 21.85 21.61 21.71 8,127 +0.14(+0.65%)
Jul 17, 2018 21.92 21.92 21.56 21.56 12,671 -0.28(-1.29%)
Jul 16, 2018 21.94 21.96 21.78 21.85 5,362 -0.05(-0.21%)
Jul 13, 2018 21.85 21.89 21.80 21.89 5,105 +0.05(+0.22%)
Jul 12, 2018 21.78 21.96 21.78 21.85 3,928 +0.00(+0.00%)
Jul 11, 2018 21.85 22.03 21.82 21.85 3,699 +0.02(+0.11%)
Jul 10, 2018 22.15 22.15 21.80 21.82 8,390 -0.33(-1.48%)
Jul 09, 2018 22.18 22.18 21.96 22.15 4,794 -0.02(-0.11%)
Jul 06, 2018 22.08 22.18 22.04 22.18 2,415 +0.21(+0.96%)
Jul 05, 2018 21.92 22.10 21.78 21.96 5,921 +0.12(+0.54%)
Jul 03, 2018 21.85 21.85 21.85 0 +0.07(+0.32%)
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.