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

Great Elm Capital Corp (NQ: GECC )

10.08 -0.30 (-2.89%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 15, 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 (%)
May 29, 2020 10.65 10.71 9.940 9.971 36,944 -0.80(-7.43%)
May 28, 2020 12.25 12.25 10.65 10.77 39,262 -1.40(-11.47%)
May 27, 2020 10.88 12.23 10.82 12.17 74,984 +1.62(+15.41%)
May 26, 2020 10.08 10.70 9.960 10.54 74,102 +0.77(+7.84%)
May 22, 2020 9.531 9.868 9.348 9.776 33,510 +0.31(+3.24%)
May 21, 2020 9.347 9.562 9.255 9.470 26,618 +0.12(+1.31%)
May 20, 2020 9.378 9.501 9.194 9.347 25,789 +0.06(+0.66%)
May 19, 2020 9.102 9.378 9.102 9.286 21,886 +0.06(+0.66%)
May 18, 2020 9.194 9.531 9.072 9.225 24,666 +0.15(+1.69%)
May 15, 2020 9.531 9.531 8.888 9.071 22,351 -0.43(-4.52%)
May 14, 2020 10.02 10.11 9.286 9.501 20,909 -0.55(-5.49%)
May 13, 2020 10.24 10.33 9.899 10.05 9,022 -0.09(-0.91%)
May 12, 2020 9.807 10.33 9.807 10.14 21,182 +0.34(+3.44%)
May 11, 2020 9.776 10.24 9.592 9.807 94,174 -0.03(-0.31%)
May 08, 2020 10.02 10.08 9.807 9.838 15,336 -0.28(-2.73%)
May 07, 2020 10.27 10.30 9.838 10.11 18,018 -0.18(-1.79%)
May 06, 2020 10.42 10.51 10.11 10.30 8,735 -0.03(-0.30%)
May 05, 2020 10.27 10.60 10.21 10.33 27,907 +0.12(+1.20%)
May 04, 2020 10.14 10.30 9.960 10.21 8,029 +0.03(+0.30%)
May 01, 2020 10.36 10.65 10.17 10.17 12,790 -0.31(-2.92%)
Apr 30, 2020 10.88 10.88 10.42 10.48 23,677 -0.34(-3.12%)
Apr 29, 2020 10.85 10.91 10.42 10.82 25,003 +0.08(+0.76%)
Apr 28, 2020 10.58 11.13 10.58 10.74 40,434 +0.15(+1.44%)
Apr 27, 2020 10.68 11.29 10.52 10.58 36,375 -0.12(-1.14%)
Apr 24, 2020 11.29 11.29 10.71 10.71 11,277 +0.06(+0.57%)
Apr 23, 2020 11.04 11.45 10.40 10.65 28,676 -0.49(-4.38%)
Apr 22, 2020 11.29 11.47 11.13 11.13 13,128 -0.09(-0.82%)
Apr 21, 2020 11.59 11.69 11.04 11.22 12,495 -0.15(-1.34%)
Apr 20, 2020 11.62 11.71 10.98 11.38 21,135 +0.03(+0.27%)
Apr 17, 2020 10.77 11.59 10.68 11.35 25,309 +0.85(+8.14%)
Apr 16, 2020 10.00 10.95 9.944 10.49 26,552 +0.73(+7.50%)
Apr 15, 2020 9.974 10.07 9.456 9.761 15,684 +0.00(+0.00%)
Apr 14, 2020 9.761 9.974 9.379 9.761 13,764 +0.12(+1.27%)
Apr 13, 2020 9.608 9.913 9.456 9.639 26,182 +0.27(+2.93%)
Apr 09, 2020 8.937 9.807 8.846 9.364 39,767 +0.52(+5.86%)
Apr 08, 2020 9.181 9.562 8.846 8.846 25,445 +0.00(+0.00%)
Apr 07, 2020 8.266 9.364 8.266 8.846 18,500 +0.75(+9.23%)
Apr 06, 2020 7.626 8.236 7.626 8.098 32,920 +0.47(+6.20%)
Apr 03, 2020 8.266 8.418 7.359 7.626 14,556 -0.61(-7.41%)
Apr 02, 2020 8.175 8.785 8.108 8.236 14,228 +0.03(+0.37%)
Apr 01, 2020 8.449 8.510 8.022 8.205 16,096 -0.34(-3.93%)
Mar 31, 2020 8.602 9.029 8.388 8.541 30,370 +0.00(+0.00%)
Mar 30, 2020 9.608 10.07 8.541 8.541 35,117 -0.81(-8.71%)
Mar 27, 2020 10.51 10.82 9.207 9.355 49,968 -0.68(-6.80%)
Mar 26, 2020 8.761 10.99 8.761 10.04 49,248 +1.40(+16.15%)
Mar 25, 2020 8.850 10.85 8.642 8.642 34,299 +0.03(+0.34%)
Mar 24, 2020 8.137 9.504 8.019 8.613 38,338 +0.83(+10.69%)
Mar 23, 2020 8.910 8.910 7.722 7.781 22,514 -1.13(-12.67%)
Mar 20, 2020 10.84 10.84 8.345 8.910 49,968 -1.93(-17.81%)
Mar 19, 2020 7.454 10.99 7.425 10.84 37,143 +2.08(+23.73%)
Mar 18, 2020 10.10 10.20 6.682 8.761 69,265 -1.57(-15.23%)
Mar 17, 2020 11.88 12.03 10.34 10.34 38,388 -1.51(-12.78%)
Mar 16, 2020 12.44 14.79 11.58 11.85 33,222 -3.06(-20.52%)
Mar 13, 2020 16.16 16.86 14.85 14.91 22,829 +0.18(+1.21%)
Mar 12, 2020 14.94 15.56 13.69 14.73 55,801 -1.75(-10.63%)
Mar 11, 2020 16.60 16.84 16.30 16.48 13,286 -0.21(-1.25%)
Mar 10, 2020 16.45 18.06 16.42 16.69 11,225 +0.42(+2.55%)
Mar 09, 2020 17.82 17.94 15.96 16.27 52,037 -2.32(-12.46%)
Mar 06, 2020 19.48 19.48 18.56 18.59 19,664 -1.28(-6.43%)
Mar 05, 2020 19.72 20.34 19.65 19.87 24,443 +0.15(+0.75%)
Mar 04, 2020 19.48 20.08 19.39 19.72 11,663 +0.39(+2.00%)
Mar 03, 2020 19.75 20.34 19.33 19.33 19,219 -0.42(-2.11%)
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.