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

Great Elm Capital Corp (NQ: GECC )

10.46 +0.31 (+3.05%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 23, 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, 2022 6.711 7.623 6.530 7.308 67,190 +0.73(+11.11%)
Sep 29, 2022 6.515 6.853 6.295 6.578 34,281 -0.07(-1.06%)
Sep 28, 2022 6.271 6.719 6.287 6.648 47,122 +0.33(+5.22%)
Sep 27, 2022 6.695 6.758 6.271 6.318 36,000 -0.49(-7.20%)
Sep 26, 2022 6.923 6.923 6.578 6.809 40,590 -0.22(-3.09%)
Sep 23, 2022 7.426 7.441 6.735 7.026 49,290 -0.47(-6.29%)
Sep 22, 2022 7.937 7.937 7.458 7.497 33,443 -0.46(-5.73%)
Sep 21, 2022 8.259 8.275 7.953 7.953 30,227 -0.05(-0.59%)
Sep 20, 2022 8.134 8.235 7.992 8.000 23,324 -0.13(-1.64%)
Sep 19, 2022 8.825 8.825 8.031 8.134 42,600 -0.68(-7.75%)
Sep 16, 2022 8.919 8.919 8.723 8.817 17,429 +0.02(+0.17%)
Sep 15, 2022 8.935 9.067 8.802 8.802 26,728 -0.17(-1.93%)
Sep 14, 2022 9.139 9.367 8.904 8.974 56,389 -0.26(-2.81%)
Sep 13, 2022 9.203 9.272 9.009 9.234 81,700 +0.03(+0.33%)
Sep 12, 2022 9.173 9.271 9.082 9.203 56,644 +0.03(+0.33%)
Sep 09, 2022 9.158 9.196 9.135 9.173 30,902 +0.02(+0.25%)
Sep 08, 2022 9.128 9.158 9.120 9.151 7,936 +0.05(+0.50%)
Sep 07, 2022 9.166 9.166 9.090 9.105 8,048 -0.08(-0.91%)
Sep 06, 2022 9.143 9.188 9.143 9.188 25,605 +0.05(+0.54%)
Sep 02, 2022 9.128 9.173 9.128 9.139 76,112 +0.02(+0.21%)
Sep 01, 2022 9.014 9.173 8.969 9.120 18,533 +0.11(+1.17%)
Aug 31, 2022 9.037 9.052 8.992 9.015 23,592 -0.05(-0.58%)
Aug 30, 2022 9.158 9.158 9.064 9.067 29,283 -0.10(-1.12%)
Aug 29, 2022 9.166 9.225 9.143 9.170 12,033 -0.00(-0.04%)
Aug 26, 2022 9.234 9.234 9.158 9.173 11,702 -0.02(-0.17%)
Aug 25, 2022 9.234 9.264 9.188 9.188 27,250 +0.00(+0.00%)
Aug 24, 2022 9.264 9.264 9.173 9.188 8,389 +0.02(+0.25%)
Aug 23, 2022 9.249 9.272 9.105 9.166 5,975 -0.06(-0.66%)
Aug 22, 2022 9.098 9.256 9.098 9.226 38,289 +0.03(+0.33%)
Aug 19, 2022 9.128 9.196 9.128 9.196 10,836 +0.05(+0.58%)
Aug 18, 2022 9.176 9.195 9.135 9.143 8,004 -0.01(-0.08%)
Aug 17, 2022 9.181 9.196 9.151 9.151 12,755 +0.01(+0.08%)
Aug 16, 2022 9.143 9.188 9.135 9.143 5,909 -0.01(-0.13%)
Aug 15, 2022 9.158 9.196 9.143 9.154 10,920 -0.01(-0.12%)
Aug 12, 2022 9.158 9.272 9.128 9.166 39,967 -0.03(-0.33%)
Aug 11, 2022 9.226 9.272 9.196 9.196 14,088 -0.03(-0.33%)
Aug 10, 2022 9.226 9.272 9.226 9.226 11,038 +0.07(+0.74%)
Aug 09, 2022 9.272 9.272 9.158 9.158 19,080 -0.11(-1.22%)
Aug 08, 2022 9.166 9.313 9.139 9.272 22,204 +0.01(+0.15%)
Aug 05, 2022 9.287 9.307 9.196 9.258 10,065 -0.02(-0.26%)
Aug 04, 2022 9.537 9.537 9.282 9.282 12,298 -0.12(-1.26%)
Aug 03, 2022 9.385 9.514 9.385 9.400 12,492 +0.03(+0.32%)
Aug 02, 2022 9.418 9.418 9.370 9.370 5,273 +0.00(+0.00%)
Aug 01, 2022 9.453 9.453 9.347 9.370 25,797 -0.05(-0.56%)
Jul 29, 2022 9.419 9.433 9.385 9.423 8,779 +0.05(+0.56%)
Jul 28, 2022 9.427 9.427 9.362 9.371 6,063 -0.01(-0.15%)
Jul 27, 2022 9.461 9.499 9.385 9.385 12,905 -0.08(-0.80%)
Jul 26, 2022 9.385 9.461 9.347 9.461 4,929 +0.08(+0.81%)
Jul 25, 2022 9.461 9.461 9.385 9.385 4,603 -0.08(-0.80%)
Jul 22, 2022 9.431 9.461 9.404 9.461 5,710 +0.02(+0.20%)
Jul 21, 2022 9.423 9.461 9.423 9.442 2,679 +0.06(+0.65%)
Jul 20, 2022 9.355 9.453 9.355 9.381 3,822 -0.00(-0.04%)
Jul 19, 2022 9.325 9.423 9.322 9.385 7,704 -0.01(-0.08%)
Jul 18, 2022 9.294 9.453 9.279 9.393 6,493 +0.10(+1.02%)
Jul 15, 2022 9.319 9.347 9.298 9.298 4,534 +0.01(+0.12%)
Jul 14, 2022 9.279 9.366 9.272 9.287 8,800 -0.02(-0.24%)
Jul 13, 2022 9.453 9.461 9.309 9.309 8,233 -0.11(-1.13%)
Jul 12, 2022 9.400 9.461 9.340 9.415 6,629 -0.05(-0.48%)
Jul 11, 2022 9.396 9.461 9.396 9.461 5,690 +0.02(+0.16%)
Jul 08, 2022 9.431 9.492 9.431 9.446 5,772 -0.02(-0.16%)
Jul 07, 2022 9.347 9.461 9.347 9.461 5,306 +0.00(+0.00%)
Jul 06, 2022 9.393 9.584 9.340 9.461 13,381 -0.03(-0.32%)
Jul 05, 2022 9.415 9.650 9.340 9.491 14,788 -0.12(-1.26%)
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.