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 (%)
Mar 31, 2022 10.01 10.25 10.01 10.03 12,438 -0.02(-0.16%)
Mar 30, 2022 10.20 10.38 9.956 10.04 22,104 -0.12(-1.19%)
Mar 29, 2022 10.22 10.34 9.974 10.16 15,903 -0.07(-0.67%)
Mar 28, 2022 10.47 10.53 10.09 10.23 24,909 +0.14(+1.35%)
Mar 25, 2022 10.06 10.27 10.04 10.10 13,641 -0.06(-0.59%)
Mar 24, 2022 10.19 10.19 10.06 10.16 11,481 -0.12(-1.21%)
Mar 23, 2022 10.01 10.67 10.01 10.28 68,958 +0.27(+2.73%)
Mar 22, 2022 9.974 10.10 9.974 10.01 10,408 +0.05(+0.48%)
Mar 21, 2022 9.755 10.01 9.755 9.960 31,503 +0.33(+3.40%)
Mar 18, 2022 9.912 9.959 9.632 9.632 21,117 -0.37(-3.69%)
Mar 17, 2022 9.919 10.05 9.878 10.00 42,409 +0.20(+2.02%)
Mar 16, 2022 10.02 10.17 9.803 9.803 25,588 -0.27(-2.71%)
Mar 15, 2022 10.38 10.38 10.08 10.08 51,460 -0.27(-2.64%)
Mar 14, 2022 10.32 10.59 9.939 10.35 52,060 +0.16(+1.54%)
Mar 11, 2022 10.03 10.28 10.01 10.19 122,212 +0.24(+2.44%)
Mar 10, 2022 9.796 10.09 9.787 9.949 54,061 +0.22(+2.30%)
Mar 09, 2022 9.641 9.989 9.616 9.726 85,108 +0.30(+3.13%)
Mar 08, 2022 9.148 9.646 9.148 9.430 81,922 +0.24(+2.57%)
Mar 07, 2022 9.056 9.487 9.056 9.194 120,769 +0.03(+0.36%)
Mar 04, 2022 9.818 9.877 8.912 9.161 208,446 -0.75(-7.55%)
Mar 03, 2022 9.673 10.12 9.647 9.910 33,675 +0.22(+2.31%)
Mar 02, 2022 9.641 9.748 9.641 9.687 32,860 +0.05(+0.48%)
Mar 01, 2022 10.51 10.52 9.582 9.641 114,561 -0.93(-8.82%)
Feb 28, 2022 10.51 11.15 9.857 10.57 56,805 -1.17(-9.96%)
Feb 25, 2022 11.54 11.82 11.51 11.74 15,531 +0.12(+1.02%)
Feb 24, 2022 11.43 11.82 11.23 11.62 37,550 +0.12(+1.03%)
Feb 23, 2022 11.51 11.62 11.51 11.51 9,971 -0.04(-0.34%)
Feb 22, 2022 11.54 11.66 11.51 11.54 33,793 +0.00(+0.00%)
Feb 18, 2022 11.54 0 -0.04(-0.34%)
Feb 17, 2022 11.58 11.74 11.58 11.58 19,005 +0.00(+0.00%)
Feb 16, 2022 11.62 11.74 11.58 11.58 20,029 -0.08(-0.68%)
Feb 15, 2022 11.62 11.78 11.58 11.66 17,671 +0.08(+0.68%)
Feb 14, 2022 11.66 11.79 11.58 11.58 31,227 -0.04(-0.34%)
Feb 11, 2022 11.62 11.90 11.58 11.62 27,552 -0.20(-1.67%)
Feb 10, 2022 12.10 12.19 11.74 11.82 32,531 -0.39(-3.23%)
Feb 09, 2022 12.29 12.33 12.21 12.21 15,299 +0.00(+0.00%)
Feb 08, 2022 11.82 12.33 11.78 12.21 46,148 +0.43(+3.68%)
Feb 07, 2022 11.98 11.98 11.66 11.78 23,338 -0.16(-1.32%)
Feb 04, 2022 11.66 11.98 11.58 11.94 50,194 +0.28(+2.36%)
Feb 03, 2022 11.58 11.66 11.66 21,889 +0.08(+0.68%)
Feb 02, 2022 11.62 11.70 11.58 11.58 20,904 +0.00(+0.00%)
Feb 01, 2022 11.66 11.70 11.58 11.58 47,555 -0.04(-0.34%)
Jan 31, 2022 11.70 11.62 29,873 -0.04(-0.34%)
Jan 28, 2022 11.62 11.86 11.62 11.66 38,948 -0.04(-0.34%)
Jan 27, 2022 12.21 12.21 11.62 11.70 120,427 -0.39(-3.26%)
Jan 26, 2022 12.29 12.49 12.14 12.10 22,440 -0.16(-1.29%)
Jan 25, 2022 12.37 12.41 12.21 12.25 27,782 -0.12(-0.96%)
Jan 24, 2022 12.57 12.57 12.18 12.37 28,533 -0.20(-1.57%)
Jan 21, 2022 12.21 12.81 12.21 12.57 28,778 +0.28(+2.24%)
Jan 20, 2022 12.41 12.61 12.21 12.29 23,905 -0.11(-0.85%)
Jan 19, 2022 12.57 12.60 12.29 12.40 18,629 -0.17(-1.35%)
Jan 18, 2022 12.61 12.69 12.41 12.57 24,718 +0.04(+0.31%)
Jan 14, 2022 12.53 0 -0.08(-0.62%)
Jan 13, 2022 12.57 12.61 12.49 12.61 16,155 +0.12(+0.95%)
Jan 12, 2022 12.61 12.69 12.49 12.49 7,858 -0.08(-0.63%)
Jan 11, 2022 12.61 12.61 12.46 12.57 17,086 +0.00(+0.00%)
Jan 10, 2022 12.49 12.65 12.45 12.57 19,795 -0.02(-0.16%)
Jan 07, 2022 12.57 12.69 12.49 12.59 11,271 +0.10(+0.79%)
Jan 06, 2022 12.57 12.61 12.45 12.49 8,562 -0.08(-0.62%)
Jan 05, 2022 12.57 12.61 12.41 12.57 27,431 +0.08(+0.63%)
Jan 04, 2022 12.21 12.57 12.18 12.49 23,918 +0.35(+2.92%)
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.