Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.58 13.58 13.58 61,221 -0.34(-2.44%)
Dec 30, 2020 14.26 14.37 13.62 13.92 61,221 -0.41(-2.89%)
Dec 29, 2020 14.41 14.71 14.15 14.34 68,181 +0.08(+0.53%)
Dec 28, 2020 14.34 14.83 14.26 14.26 99,065 -0.04(-0.26%)
Dec 24, 2020 14.41 14.53 14.07 14.30 38,988 -0.11(-0.79%)
Dec 23, 2020 14.45 14.56 13.96 14.41 65,000 +0.04(+0.26%)
Dec 22, 2020 14.87 15.02 14.34 14.37 63,605 -0.26(-1.80%)
Dec 21, 2020 14.83 15.02 14.53 14.64 89,168 -0.60(-3.96%)
Dec 18, 2020 15.32 15.36 15.09 15.24 27,936 -0.08(-0.49%)
Dec 17, 2020 15.39 15.39 15.09 15.32 35,687 +0.00(+0.00%)
Dec 16, 2020 15.32 15.39 15.02 15.32 33,868 +0.00(+0.00%)
Dec 15, 2020 15.36 15.36 14.94 15.32 36,420 +0.08(+0.50%)
Dec 14, 2020 15.13 15.47 14.75 15.24 108,463 +0.26(+1.76%)
Dec 11, 2020 14.90 15.54 14.87 14.98 125,685 +0.11(+0.76%)
Dec 10, 2020 14.64 15.09 14.30 14.87 54,210 -0.19(-1.25%)
Dec 09, 2020 14.71 15.39 14.71 15.05 96,509 +0.42(+2.84%)
Dec 08, 2020 14.41 14.64 14.19 14.64 43,210 +0.15(+1.04%)
Dec 07, 2020 14.19 14.49 13.96 14.49 47,209 +0.30(+2.13%)
Dec 04, 2020 14.26 14.49 14.11 14.19 80,044 -0.08(-0.53%)
Dec 03, 2020 13.85 14.30 13.85 14.26 78,278 +0.45(+3.28%)
Dec 02, 2020 13.62 13.85 13.47 13.81 161,504 +0.15(+1.10%)
Dec 01, 2020 13.62 13.73 13.39 13.66 61,051 +0.11(+0.84%)
Nov 30, 2020 13.88 13.88 13.09 13.54 82,176 -0.38(-2.71%)
Nov 27, 2020 14.00 14.04 13.74 13.92 70,184 +0.05(+0.33%)
Nov 25, 2020 14.02 14.04 13.58 13.88 120,976 -0.07(-0.53%)
Nov 24, 2020 13.99 14.17 13.69 13.95 118,460 +0.22(+1.61%)
Nov 23, 2020 12.92 13.77 12.88 13.73 151,633 +0.88(+6.88%)
Nov 20, 2020 12.70 12.88 12.52 12.85 63,925 +0.26(+2.05%)
Nov 19, 2020 12.07 12.63 12.01 12.59 90,026 +0.55(+4.59%)
Nov 18, 2020 12.11 12.29 11.96 12.04 96,442 +0.07(+0.62%)
Nov 17, 2020 11.52 12.07 11.34 11.96 85,598 +0.48(+4.17%)
Nov 16, 2020 11.26 11.78 11.12 11.48 104,362 +0.33(+2.97%)
Nov 13, 2020 10.93 11.48 10.82 11.15 111,468 +0.26(+2.37%)
Nov 12, 2020 10.79 11.04 10.64 10.90 66,776 +0.22(+2.07%)
Nov 11, 2020 10.56 10.75 10.34 10.67 58,144 +0.15(+1.40%)
Nov 10, 2020 9.938 10.64 9.902 10.53 81,041 +0.59(+5.93%)
Nov 09, 2020 10.20 10.38 9.780 9.938 119,372 +0.37(+3.85%)
Nov 06, 2020 9.497 9.681 9.386 9.570 42,788 +0.11(+1.17%)
Nov 05, 2020 9.386 9.533 9.276 9.460 42,583 +0.22(+2.39%)
Nov 04, 2020 9.276 9.533 9.202 9.239 63,452 -0.18(-1.95%)
Nov 03, 2020 9.865 9.865 9.423 9.423 42,252 -0.22(-2.29%)
Nov 02, 2020 9.865 9.927 9.313 9.644 39,920 -0.04(-0.38%)
Oct 30, 2020 10.16 10.19 9.460 9.681 65,799 +0.07(+0.77%)
Oct 29, 2020 10.49 10.49 9.386 9.607 118,234 -0.57(-5.57%)
Oct 28, 2020 10.21 10.24 9.931 10.17 64,046 -0.07(-0.68%)
Oct 27, 2020 10.42 10.42 10.21 10.24 49,582 -0.07(-0.67%)
Oct 26, 2020 10.42 10.42 10.24 10.31 64,760 -0.07(-0.67%)
Oct 23, 2020 10.35 10.52 10.28 10.38 59,959 +0.10(+1.01%)
Oct 22, 2020 10.21 10.38 10.17 10.28 52,362 +0.03(+0.34%)
Oct 21, 2020 10.38 10.45 10.17 10.24 43,083 -0.14(-1.34%)
Oct 20, 2020 10.52 10.52 10.28 10.38 44,607 -0.07(-0.66%)
Oct 19, 2020 10.42 10.56 10.28 10.45 72,514 +0.14(+1.35%)
Oct 16, 2020 10.42 10.56 10.28 10.31 50,887 -0.10(-1.00%)
Oct 15, 2020 10.42 10.56 10.24 10.42 54,176 +0.07(+0.67%)
Oct 14, 2020 10.28 10.63 10.28 10.35 40,559 +0.00(+0.00%)
Oct 13, 2020 10.49 10.59 10.35 10.35 33,868 -0.07(-0.67%)
Oct 12, 2020 10.59 10.66 10.35 10.42 54,232 +0.00(+0.00%)
Oct 09, 2020 10.45 10.63 10.24 10.42 90,659 +0.14(+1.35%)
Oct 08, 2020 10.63 10.63 10.28 10.28 91,013 -0.10(-1.00%)
Oct 07, 2020 10.24 10.76 10.24 10.38 85,080 +0.14(+1.36%)
Oct 06, 2020 10.80 10.80 10.10 10.24 115,756 -0.35(-3.28%)
Oct 05, 2020 10.52 10.80 10.52 10.59 34,262 +0.07(+0.66%)
Oct 02, 2020 10.45 10.83 10.42 10.52 81,184 -0.69(-6.19%)
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.