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

Great Elm Capital Corp (NQ: GECC )

10.01 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 (%)
Sep 30, 2020 6.430 6.505 6.336 6.373 29,379 +0.04(+0.60%)
Sep 29, 2020 6.505 6.675 6.317 6.336 110,214 -0.29(-4.36%)
Sep 28, 2020 6.420 6.643 6.345 6.624 156,670 +0.24(+3.79%)
Sep 25, 2020 6.457 6.513 6.196 6.382 110,867 -0.04(-0.58%)
Sep 24, 2020 6.494 6.494 6.141 6.420 77,315 +0.02(+0.29%)
Sep 23, 2020 6.587 6.699 6.252 6.401 89,912 -0.06(-0.86%)
Sep 22, 2020 6.680 6.792 6.327 6.457 136,707 -0.26(-3.88%)
Sep 21, 2020 6.829 6.978 6.513 6.717 109,291 +0.20(+3.14%)
Sep 18, 2020 6.401 6.550 6.308 6.513 77,978 +0.26(+4.17%)
Sep 17, 2020 6.066 6.420 6.066 6.252 70,155 +0.19(+3.07%)
Sep 16, 2020 6.196 6.289 6.066 6.066 59,740 -0.02(-0.31%)
Sep 15, 2020 6.103 6.455 6.048 6.085 74,706 -0.06(-0.91%)
Sep 14, 2020 6.327 6.364 5.936 6.141 158,648 -0.22(-3.51%)
Sep 11, 2020 7.015 7.015 6.159 6.364 128,011 -0.56(-8.06%)
Sep 10, 2020 7.499 7.536 6.829 6.922 134,811 -0.54(-7.23%)
Sep 09, 2020 7.648 7.852 7.443 7.462 39,732 -0.17(-2.20%)
Sep 08, 2020 7.778 7.797 7.294 7.629 80,716 -0.17(-2.15%)
Sep 04, 2020 7.983 8.131 7.614 7.797 56,266 -0.04(-0.47%)
Sep 03, 2020 8.336 8.336 7.666 7.834 171,609 -1.19(-13.20%)
Sep 02, 2020 9.229 9.285 8.560 9.025 258,547 -0.17(-1.82%)
Sep 01, 2020 8.411 9.192 8.373 9.192 87,183 +0.65(+7.63%)
Aug 31, 2020 8.764 8.839 8.262 8.541 250,970 -0.45(-4.97%)
Aug 28, 2020 9.416 9.583 8.932 8.988 68,358 -0.36(-3.85%)
Aug 27, 2020 9.458 9.494 9.255 9.347 71,962 -0.07(-0.78%)
Aug 26, 2020 9.513 9.863 9.218 9.421 73,488 -0.02(-0.20%)
Aug 25, 2020 9.476 9.568 9.310 9.439 36,855 +0.06(+0.59%)
Aug 24, 2020 9.550 9.679 9.292 9.384 71,444 -0.22(-2.30%)
Aug 21, 2020 9.771 10.14 9.605 9.605 50,607 -0.07(-0.76%)
Aug 20, 2020 9.679 10.20 9.587 9.679 80,707 +0.00(+0.00%)
Aug 19, 2020 9.716 9.716 9.550 9.679 26,547 -0.04(-0.38%)
Aug 18, 2020 9.863 9.955 9.587 9.716 39,833 -0.07(-0.75%)
Aug 17, 2020 9.421 10.16 9.218 9.789 140,965 +0.20(+2.12%)
Aug 14, 2020 9.126 9.725 8.983 9.587 68,345 +0.52(+5.69%)
Aug 13, 2020 8.831 9.070 8.757 9.070 76,607 +0.28(+3.14%)
Aug 12, 2020 8.757 8.831 8.646 8.794 37,742 +0.18(+2.14%)
Aug 11, 2020 8.628 8.757 8.499 8.610 62,598 +0.13(+1.52%)
Aug 10, 2020 8.370 8.499 8.278 8.480 40,596 +0.07(+0.88%)
Aug 07, 2020 8.259 8.480 8.204 8.407 69,701 +0.13(+1.56%)
Aug 06, 2020 8.112 8.278 8.038 8.278 44,620 +0.26(+3.22%)
Aug 05, 2020 8.020 8.112 7.946 8.020 27,824 +0.09(+1.16%)
Aug 04, 2020 7.891 8.075 7.891 7.927 35,070 +0.04(+0.47%)
Aug 03, 2020 7.946 8.056 7.264 7.891 76,482 -0.15(-1.83%)
Jul 31, 2020 8.241 8.259 8.038 8.038 38,783 -0.18(-2.24%)
Jul 30, 2020 8.388 8.444 8.112 8.222 64,335 -0.28(-3.32%)
Jul 29, 2020 8.304 8.578 8.304 8.505 57,654 +0.24(+2.87%)
Jul 28, 2020 8.231 8.432 8.213 8.268 81,772 +0.00(+0.00%)
Jul 27, 2020 8.122 8.541 8.049 8.268 58,713 +0.35(+4.38%)
Jul 24, 2020 8.249 8.395 7.848 7.921 78,956 -0.42(-5.03%)
Jul 23, 2020 8.158 8.395 8.049 8.341 68,286 +0.26(+3.16%)
Jul 22, 2020 8.012 8.304 7.756 8.085 92,983 +0.15(+1.84%)
Jul 21, 2020 7.775 8.012 7.665 7.939 47,600 +0.05(+0.69%)
Jul 20, 2020 7.611 7.921 7.574 7.884 70,680 +0.27(+3.60%)
Jul 17, 2020 7.501 7.665 7.318 7.611 50,244 +0.13(+1.71%)
Jul 16, 2020 7.300 7.519 7.209 7.483 36,837 +0.26(+3.54%)
Jul 15, 2020 7.026 7.318 6.753 7.227 87,437 +0.22(+3.13%)
Jul 14, 2020 7.519 7.574 7.008 7.008 114,521 -0.51(-6.80%)
Jul 13, 2020 7.483 7.665 7.355 7.519 38,720 +0.10(+1.35%)
Jul 10, 2020 7.300 7.522 7.245 7.419 26,903 +0.16(+2.14%)
Jul 09, 2020 7.574 7.574 7.227 7.264 53,032 -0.29(-3.86%)
Jul 08, 2020 7.611 7.611 7.483 7.556 22,417 -0.05(-0.72%)
Jul 07, 2020 7.519 7.629 7.373 7.611 37,512 +0.02(+0.24%)
Jul 06, 2020 7.811 7.830 7.556 7.592 60,794 -0.13(-1.65%)
Jul 02, 2020 7.793 7.939 7.702 7.720 31,012 -0.02(-0.24%)
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.