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

Great Elm Capital Corp (NQ: GECC )

10.33 +0.10 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Jan 31, 2023 6.919 6.965 6.881 6.965 11,465 +0.08(+1.23%)
Jan 30, 2023 6.927 6.927 6.838 6.880 18,703 -0.03(-0.39%)
Jan 27, 2023 6.904 6.928 6.888 6.907 14,046 +0.03(+0.39%)
Jan 26, 2023 6.850 6.919 6.842 6.880 19,374 +0.08(+1.25%)
Jan 25, 2023 6.819 6.826 6.704 6.796 8,460 -0.02(-0.34%)
Jan 24, 2023 6.703 6.827 6.677 6.819 14,279 +0.08(+1.14%)
Jan 23, 2023 6.742 6.765 6.696 6.742 28,278 +0.08(+1.27%)
Jan 20, 2023 6.734 6.734 6.595 6.657 14,963 +0.05(+0.70%)
Jan 19, 2023 6.549 6.696 6.549 6.611 32,166 +0.06(+0.94%)
Jan 18, 2023 6.688 6.703 6.549 6.549 18,672 -0.06(-0.93%)
Jan 17, 2023 6.626 6.703 6.588 6.611 13,683 -0.01(-0.12%)
Jan 13, 2023 6.611 6.703 6.549 6.619 45,982 -0.01(-0.12%)
Jan 12, 2023 6.742 6.742 6.588 6.626 38,574 -0.04(-0.58%)
Jan 11, 2023 6.711 6.749 6.665 6.665 20,263 -0.08(-1.14%)
Jan 10, 2023 6.672 6.742 6.588 6.742 6,852 +0.11(+1.62%)
Jan 09, 2023 6.626 6.731 6.565 6.634 9,318 +0.07(+1.04%)
Jan 06, 2023 6.711 6.757 6.549 6.566 16,916 -0.06(-0.91%)
Jan 05, 2023 6.626 6.726 6.549 6.626 11,486 +0.07(+1.06%)
Jan 04, 2023 6.688 6.711 6.495 6.557 28,288 -0.04(-0.68%)
Jan 03, 2023 6.372 6.602 6.321 6.602 52,884 +0.21(+3.35%)
Dec 30, 2022 6.850 6.850 6.010 6.387 121,897 -0.08(-1.25%)
Dec 29, 2022 6.241 6.780 6.241 6.468 35,602 +0.17(+2.75%)
Dec 28, 2022 6.357 6.526 6.249 6.295 39,480 -0.04(-0.67%)
Dec 27, 2022 6.464 6.472 6.258 6.337 29,666 -0.07(-1.02%)
Dec 23, 2022 6.387 6.534 6.334 6.403 21,252 +0.00(+0.00%)
Dec 22, 2022 6.518 6.679 6.403 6.403 16,249 -0.19(-2.88%)
Dec 21, 2022 6.549 6.720 6.549 6.592 19,457 -0.00(-0.05%)
Dec 20, 2022 6.549 6.734 6.549 6.595 7,653 -0.02(-0.35%)
Dec 19, 2022 6.595 6.702 6.573 6.619 23,701 +0.02(+0.35%)
Dec 16, 2022 6.680 7.088 6.588 6.595 253,970 -0.08(-1.27%)
Dec 15, 2022 6.657 6.726 6.588 6.680 31,174 +0.01(+0.12%)
Dec 14, 2022 7.035 7.311 6.672 6.672 138,902 -0.49(-6.88%)
Dec 13, 2022 7.349 7.423 7.099 7.166 129,907 -0.18(-2.50%)
Dec 12, 2022 7.092 7.481 7.092 7.349 358,268 +0.00(+0.00%)
Dec 09, 2022 7.335 7.368 7.324 7.349 39,979 +0.01(+0.13%)
Dec 08, 2022 7.320 7.423 7.320 7.340 23,961 -0.01(-0.13%)
Dec 07, 2022 7.408 7.415 7.349 7.349 12,443 +0.01(+0.16%)
Dec 06, 2022 7.342 7.415 7.319 7.337 17,488 +0.05(+0.75%)
Dec 05, 2022 7.349 7.423 7.263 7.283 24,007 +0.02(+0.30%)
Dec 02, 2022 7.342 7.423 7.261 7.261 13,819 -0.09(-1.20%)
Dec 01, 2022 7.445 7.445 7.349 7.349 16,235 -0.01(-0.10%)
Nov 30, 2022 7.533 7.533 7.342 7.357 25,670 -0.18(-2.34%)
Nov 29, 2022 7.533 7.533 7.340 7.533 9,984 +0.18(+2.50%)
Nov 28, 2022 7.430 7.518 7.276 7.349 22,294 -0.08(-1.14%)
Nov 25, 2022 7.511 7.533 7.409 7.434 12,274 -0.08(-1.01%)
Nov 23, 2022 7.533 7.533 7.496 7.510 7,295 -0.02(-0.21%)
Nov 22, 2022 7.526 7.533 7.417 7.526 10,345 +0.06(+0.77%)
Nov 21, 2022 7.504 7.533 7.437 7.468 17,160 -0.05(-0.67%)
Nov 18, 2022 7.521 7.533 7.515 7.518 11,197 +0.02(+0.31%)
Nov 17, 2022 7.386 7.552 7.386 7.495 8,847 +0.04(+0.47%)
Nov 16, 2022 7.405 7.460 7.389 7.460 29,466 +0.07(+0.99%)
Nov 15, 2022 7.305 7.386 7.261 7.386 8,237 +0.14(+1.93%)
Nov 14, 2022 7.114 7.276 7.114 7.246 8,179 +0.04(+0.61%)
Nov 11, 2022 7.166 7.313 7.055 7.202 8,946 +0.07(+1.03%)
Nov 10, 2022 7.298 7.298 6.960 7.129 9,605 +0.19(+2.75%)
Nov 09, 2022 6.960 6.960 6.857 6.938 10,366 +0.11(+1.61%)
Nov 08, 2022 7.151 7.217 6.827 6.827 12,810 -0.15(-2.21%)
Nov 07, 2022 6.997 7.270 6.835 6.982 14,200 +0.07(+1.06%)
Nov 04, 2022 7.460 7.724 6.820 6.908 28,910 -0.45(-6.09%)
Nov 03, 2022 6.934 7.459 6.934 7.357 18,630 +0.02(+0.30%)
Nov 02, 2022 7.467 7.467 7.284 7.335 4,609 -0.13(-1.77%)
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.