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

Great Elm Capital Corp (NQ: GECC )

10.79 +0.34 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 7.595 7.595 7.405 7.580 5,111 +0.02(+0.30%)
Oct 28, 2022 7.496 7.595 7.269 7.557 13,037 -0.05(-0.60%)
Oct 27, 2022 7.474 7.606 7.245 7.603 9,944 -0.03(-0.40%)
Oct 26, 2022 7.301 7.664 7.301 7.633 19,650 +0.48(+6.69%)
Oct 25, 2022 7.109 7.208 7.109 7.154 23,329 -0.02(-0.32%)
Oct 24, 2022 7.094 7.215 7.094 7.177 5,537 +0.00(+0.00%)
Oct 21, 2022 7.094 7.291 7.086 7.177 4,408 +0.08(+1.18%)
Oct 20, 2022 7.215 7.215 7.086 7.094 4,781 -0.12(-1.68%)
Oct 19, 2022 7.269 7.269 7.177 7.215 1,100 -0.24(-3.26%)
Oct 18, 2022 7.291 7.459 7.102 7.459 11,129 +0.13(+1.76%)
Oct 17, 2022 7.246 7.367 7.246 7.329 3,918 +0.10(+1.33%)
Oct 14, 2022 7.215 7.305 7.215 7.233 2,286 +0.02(+0.35%)
Oct 13, 2022 7.071 7.360 7.075 7.208 12,858 -0.12(-1.66%)
Oct 12, 2022 7.474 7.474 7.219 7.329 10,721 +0.03(+0.43%)
Oct 11, 2022 7.352 7.428 7.298 7.298 5,278 -0.04(-0.53%)
Oct 10, 2022 7.572 7.572 7.337 7.337 3,191 -0.08(-1.13%)
Oct 07, 2022 7.709 7.709 7.337 7.421 4,277 -0.39(-5.05%)
Oct 06, 2022 7.815 7.815 7.451 7.815 11,303 +0.09(+1.18%)
Oct 05, 2022 7.504 7.724 7.388 7.724 4,642 +0.22(+2.94%)
Oct 04, 2022 7.276 7.937 7.246 7.504 56,611 +0.21(+2.92%)
Oct 03, 2022 7.231 7.329 7.075 7.291 24,739 +0.23(+3.23%)
Sep 30, 2022 6.486 7.367 6.312 7.064 69,519 +0.71(+11.11%)
Sep 29, 2022 6.296 6.623 6.084 6.357 35,469 -0.07(-1.06%)
Sep 28, 2022 6.061 6.494 6.076 6.426 48,755 +0.32(+5.22%)
Sep 27, 2022 6.471 6.532 6.061 6.107 37,248 -0.47(-7.20%)
Sep 26, 2022 6.691 6.691 6.357 6.580 41,997 -0.21(-3.09%)
Sep 23, 2022 7.177 7.192 6.509 6.790 50,999 -0.46(-6.29%)
Sep 22, 2022 7.671 7.671 7.208 7.246 34,603 -0.44(-5.73%)
Sep 21, 2022 7.983 7.998 7.686 7.686 31,274 -0.05(-0.59%)
Sep 20, 2022 7.861 7.959 7.724 7.732 24,133 -0.13(-1.64%)
Sep 19, 2022 8.529 8.529 7.762 7.861 44,077 -0.66(-7.75%)
Sep 16, 2022 8.621 8.621 8.431 8.521 18,033 +0.01(+0.17%)
Sep 15, 2022 8.636 8.763 8.507 8.507 27,655 -0.17(-1.93%)
Sep 14, 2022 8.833 9.054 8.605 8.674 58,344 -0.25(-2.81%)
Sep 13, 2022 8.895 8.961 8.707 8.924 84,532 +0.03(+0.33%)
Sep 12, 2022 8.866 8.961 8.778 8.895 58,607 +0.03(+0.33%)
Sep 09, 2022 8.851 8.888 8.829 8.866 31,973 +0.02(+0.25%)
Sep 08, 2022 8.822 8.851 8.815 8.844 8,211 +0.04(+0.50%)
Sep 07, 2022 8.859 8.859 8.785 8.800 8,328 -0.08(-0.91%)
Sep 06, 2022 8.837 8.880 8.837 8.880 26,493 +0.05(+0.54%)
Sep 02, 2022 8.822 8.866 8.822 8.833 78,751 +0.02(+0.21%)
Sep 01, 2022 8.712 8.866 8.669 8.815 19,175 +0.10(+1.17%)
Aug 31, 2022 8.734 8.749 8.690 8.713 24,409 -0.05(-0.58%)
Aug 30, 2022 8.851 8.851 8.760 8.763 30,299 -0.10(-1.12%)
Aug 29, 2022 8.859 8.916 8.837 8.863 12,451 -0.00(-0.04%)
Aug 26, 2022 8.924 8.924 8.851 8.866 12,107 -0.01(-0.17%)
Aug 25, 2022 8.924 8.954 8.880 8.880 28,195 +0.00(+0.00%)
Aug 24, 2022 8.954 8.954 8.866 8.880 8,680 +0.02(+0.25%)
Aug 23, 2022 8.939 8.961 8.800 8.859 6,183 -0.06(-0.66%)
Aug 22, 2022 8.793 8.946 8.793 8.917 39,616 +0.03(+0.33%)
Aug 19, 2022 8.822 8.888 8.822 8.888 11,212 +0.05(+0.58%)
Aug 18, 2022 8.869 8.887 8.829 8.837 8,281 -0.01(-0.08%)
Aug 17, 2022 8.873 8.888 8.844 8.844 13,197 +0.01(+0.08%)
Aug 16, 2022 8.837 8.880 8.829 8.837 6,114 -0.01(-0.13%)
Aug 15, 2022 8.851 8.888 8.837 8.848 11,298 -0.01(-0.12%)
Aug 12, 2022 8.851 8.961 8.822 8.859 41,352 -0.03(-0.33%)
Aug 11, 2022 8.917 8.961 8.888 8.888 14,576 -0.03(-0.33%)
Aug 10, 2022 8.917 8.961 8.917 8.917 11,421 +0.07(+0.74%)
Aug 09, 2022 8.961 8.961 8.851 8.851 19,741 -0.11(-1.22%)
Aug 08, 2022 8.859 9.001 8.833 8.961 22,974 +0.01(+0.15%)
Aug 05, 2022 8.976 8.995 8.888 8.948 10,414 -0.02(-0.26%)
Aug 04, 2022 9.217 9.217 8.971 8.971 12,724 -0.11(-1.26%)
Aug 03, 2022 9.071 9.195 9.071 9.085 12,925 +0.03(+0.32%)
Aug 02, 2022 9.102 9.103 9.056 9.056 5,455 +0.00(+0.00%)
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.