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

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 10.13 10.16 9.930 10.10 25,647 +0.00(+0.00%)
Aug 30, 2021 9.902 10.10 9.761 10.10 30,351 +0.23(+2.29%)
Aug 27, 2021 9.959 10.04 9.733 9.874 82,483 +0.03(+0.29%)
Aug 26, 2021 10.16 10.21 9.818 9.846 51,713 -0.25(-2.51%)
Aug 25, 2021 10.18 10.18 10.07 10.10 27,209 -0.08(-0.83%)
Aug 24, 2021 10.10 10.18 10.07 10.18 34,990 +0.14(+1.40%)
Aug 23, 2021 10.02 10.04 9.857 10.04 34,950 +0.23(+2.30%)
Aug 20, 2021 9.789 9.897 9.733 9.818 18,581 -0.03(-0.29%)
Aug 19, 2021 9.902 9.902 9.677 9.846 32,226 -0.06(-0.57%)
Aug 18, 2021 9.987 9.987 9.818 9.902 26,365 -0.08(-0.85%)
Aug 17, 2021 9.846 10.04 9.813 9.987 27,469 +0.17(+1.72%)
Aug 16, 2021 9.959 10.02 9.745 9.818 38,383 -0.20(-1.97%)
Aug 13, 2021 9.959 10.04 9.902 10.02 28,441 +0.11(+1.14%)
Aug 12, 2021 9.846 9.930 9.789 9.902 45,118 +0.06(+0.57%)
Aug 11, 2021 9.846 9.874 9.743 9.846 34,513 +0.00(+0.00%)
Aug 10, 2021 9.253 9.902 9.225 9.846 58,741 +0.51(+5.44%)
Aug 09, 2021 9.338 9.422 9.169 9.338 59,405 +0.00(+0.00%)
Aug 06, 2021 9.310 9.423 9.225 9.338 16,533 +0.03(+0.30%)
Aug 05, 2021 9.197 9.451 9.169 9.310 33,087 -0.08(-0.90%)
Aug 04, 2021 9.451 9.484 9.338 9.394 27,647 -0.06(-0.60%)
Aug 03, 2021 9.310 9.451 9.169 9.451 45,937 +0.28(+3.08%)
Aug 02, 2021 9.253 9.310 9.141 9.169 38,471 -0.08(-0.91%)
Jul 30, 2021 9.169 9.310 9.169 9.253 42,490 +0.03(+0.31%)
Jul 29, 2021 9.310 9.310 9.169 9.225 22,490 -0.08(-0.91%)
Jul 28, 2021 9.197 9.310 9.141 9.310 24,983 +0.14(+1.54%)
Jul 27, 2021 9.310 9.310 9.141 9.169 31,108 -0.11(-1.22%)
Jul 26, 2021 9.310 9.310 9.253 9.282 24,240 -0.01(-0.15%)
Jul 23, 2021 9.310 9.310 9.225 9.296 28,511 -0.01(-0.15%)
Jul 22, 2021 9.253 9.310 9.197 9.310 28,321 +0.11(+1.23%)
Jul 21, 2021 9.197 9.310 9.169 9.197 18,172 +0.03(+0.31%)
Jul 20, 2021 9.197 9.310 9.141 9.169 32,308 -0.06(-0.61%)
Jul 19, 2021 9.141 9.225 9.084 9.225 37,372 +0.00(+0.00%)
Jul 16, 2021 9.225 9.310 9.225 9.225 32,296 +0.00(+0.00%)
Jul 15, 2021 9.225 9.348 9.084 9.225 45,888 +0.03(+0.31%)
Jul 14, 2021 9.253 9.335 9.197 9.197 38,193 -0.06(-0.61%)
Jul 13, 2021 9.366 9.364 9.253 9.253 28,476 -0.06(-0.61%)
Jul 12, 2021 9.564 9.592 9.225 9.310 62,154 -0.25(-2.65%)
Jul 09, 2021 9.620 9.681 9.479 9.564 25,344 -0.06(-0.59%)
Jul 08, 2021 9.479 9.733 9.451 9.620 32,764 +0.06(+0.59%)
Jul 07, 2021 9.677 9.705 9.451 9.564 32,492 -0.11(-1.17%)
Jul 06, 2021 9.761 9.818 9.592 9.677 20,698 +0.00(+0.00%)
Jul 02, 2021 9.818 9.874 9.677 9.677 22,685 -0.17(-1.72%)
Jul 01, 2021 9.959 10.02 9.733 9.846 35,805 -0.06(-0.57%)
Jun 30, 2021 9.902 9.959 9.818 9.902 45,962 +0.08(+0.86%)
Jun 29, 2021 9.846 9.902 9.733 9.818 18,891 -0.03(-0.29%)
Jun 28, 2021 9.733 9.902 9.733 9.846 32,780 +0.20(+2.05%)
Jun 25, 2021 9.733 9.761 9.592 9.648 39,134 -0.08(-0.87%)
Jun 24, 2021 9.818 9.959 9.580 9.733 52,056 -0.08(-0.86%)
Jun 23, 2021 9.902 9.930 9.805 9.818 42,955 -0.06(-0.57%)
Jun 22, 2021 9.902 9.938 9.803 9.874 12,591 +0.01(+0.14%)
Jun 21, 2021 9.648 9.947 9.648 9.860 21,820 +0.30(+3.10%)
Jun 18, 2021 9.874 9.959 9.507 9.564 46,426 -0.31(-3.14%)
Jun 17, 2021 10.04 10.18 9.818 9.874 34,734 -0.17(-1.69%)
Jun 16, 2021 10.13 10.16 10.02 10.04 48,908 -0.23(-2.20%)
Jun 15, 2021 10.13 10.30 10.13 10.27 30,749 +0.20(+1.96%)
Jun 14, 2021 10.24 10.41 10.04 10.07 120,611 +1.24(+14.06%)
Jun 11, 2021 9.114 9.114 8.783 8.830 223,128 -0.21(-2.36%)
Jun 10, 2021 9.020 9.091 8.996 9.043 135,188 +0.02(+0.26%)
Jun 09, 2021 9.091 9.099 8.996 9.020 89,090 -0.07(-0.78%)
Jun 08, 2021 9.114 9.114 8.949 9.091 124,121 +0.07(+0.79%)
Jun 07, 2021 8.854 9.114 8.854 9.020 146,983 +0.21(+2.42%)
Jun 04, 2021 8.664 8.878 8.641 8.807 83,009 +0.09(+1.09%)
Jun 03, 2021 8.641 8.759 8.594 8.712 61,622 +0.05(+0.55%)
Jun 02, 2021 8.522 8.696 8.522 8.664 120,478 +0.14(+1.67%)
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.