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

Great Elm Capital Corp (NQ: GECC )

10.54 +0.10 (+0.91%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jul 29, 2022 9.107 9.120 9.074 9.110 9,080 +0.05(+0.56%)
Jul 28, 2022 9.114 9.114 9.052 9.060 6,271 -0.01(-0.15%)
Jul 27, 2022 9.147 9.184 9.074 9.074 13,348 -0.07(-0.80%)
Jul 26, 2022 9.074 9.147 9.037 9.147 5,098 +0.07(+0.81%)
Jul 25, 2022 9.147 9.147 9.074 9.074 4,761 -0.07(-0.80%)
Jul 22, 2022 9.118 9.147 9.092 9.147 5,906 +0.02(+0.20%)
Jul 21, 2022 9.110 9.147 9.110 9.129 2,771 +0.06(+0.65%)
Jul 20, 2022 9.045 9.140 9.045 9.070 3,953 -0.00(-0.04%)
Jul 19, 2022 9.015 9.110 9.013 9.074 7,968 -0.01(-0.08%)
Jul 18, 2022 8.986 9.140 8.971 9.081 6,716 +0.09(+1.02%)
Jul 15, 2022 9.010 9.037 8.989 8.989 4,690 +0.01(+0.12%)
Jul 14, 2022 8.971 9.055 8.964 8.979 9,102 -0.02(-0.24%)
Jul 13, 2022 9.140 9.147 9.001 9.001 8,516 -0.10(-1.13%)
Jul 12, 2022 9.088 9.147 9.030 9.103 6,857 -0.04(-0.48%)
Jul 11, 2022 9.085 9.147 9.085 9.147 5,885 +0.01(+0.16%)
Jul 08, 2022 9.118 9.178 9.118 9.132 5,970 -0.01(-0.16%)
Jul 07, 2022 9.037 9.147 9.037 9.147 5,488 +0.00(+0.00%)
Jul 06, 2022 9.081 9.266 9.030 9.147 13,840 -0.03(-0.32%)
Jul 05, 2022 9.103 9.330 9.030 9.176 15,296 -0.12(-1.26%)
Jul 01, 2022 9.871 10.61 9.147 9.293 13,563 +0.15(+1.60%)
Jun 30, 2022 9.359 9.366 9.096 9.147 20,286 -0.15(-1.65%)
Jun 29, 2022 9.330 9.330 9.096 9.301 2,330 -0.03(-0.31%)
Jun 28, 2022 9.162 9.330 9.094 9.330 26,690 +0.14(+1.51%)
Jun 27, 2022 9.052 9.220 9.052 9.191 58,319 +0.04(+0.48%)
Jun 24, 2022 9.125 9.176 9.040 9.147 24,818 +0.01(+0.08%)
Jun 23, 2022 8.854 9.155 8.847 9.140 82,271 +0.14(+1.54%)
Jun 22, 2022 9.001 9.066 8.788 9.001 62,157 -0.20(-2.15%)
Jun 21, 2022 9.036 9.212 8.916 9.198 120,345 +0.28(+3.17%)
Jun 17, 2022 8.795 8.972 8.792 8.916 27,515 +0.14(+1.57%)
Jun 16, 2022 8.901 8.901 8.718 8.778 114,495 -0.17(-1.86%)
Jun 15, 2022 8.894 8.944 8.760 8.944 36,699 +0.06(+0.64%)
Jun 14, 2022 8.760 8.887 8.718 8.887 25,092 +0.16(+1.78%)
Jun 13, 2022 8.788 8.859 8.690 8.732 31,296 -0.05(-0.56%)
Jun 10, 2022 8.852 8.901 8.781 8.781 30,252 -0.11(-1.27%)
Jun 09, 2022 8.803 8.894 8.803 8.894 14,354 +0.07(+0.80%)
Jun 08, 2022 8.866 8.872 8.783 8.824 51,965 +0.00(+0.00%)
Jun 07, 2022 8.831 8.845 8.780 8.824 96,010 +0.00(+0.00%)
Jun 06, 2022 8.866 8.930 8.810 8.824 124,150 +0.00(+0.00%)
Jun 03, 2022 8.880 8.893 8.824 8.824 92,058 +0.00(+0.00%)
Jun 02, 2022 8.859 8.880 8.810 8.824 81,024 +0.01(+0.08%)
Jun 01, 2022 8.916 8.937 8.795 8.817 106,234 -0.04(-0.48%)
May 31, 2022 8.866 8.873 8.803 8.859 78,773 +0.05(+0.52%)
May 27, 2022 8.838 8.866 8.795 8.813 21,604 +0.02(+0.18%)
May 26, 2022 8.831 8.866 8.778 8.797 20,370 -0.00(-0.04%)
May 25, 2022 8.788 8.831 8.690 8.800 27,494 +0.04(+0.46%)
May 24, 2022 8.767 8.880 8.690 8.760 15,274 -0.07(-0.80%)
May 23, 2022 8.831 8.937 8.767 8.831 14,791 -0.01(-0.16%)
May 20, 2022 8.866 8.965 8.796 8.845 15,913 -0.18(-2.03%)
May 19, 2022 9.106 9.184 8.894 9.029 37,036 -0.08(-0.93%)
May 18, 2022 8.958 9.219 8.675 9.113 48,329 +0.21(+2.38%)
May 17, 2022 8.986 9.293 8.901 8.901 34,318 -0.10(-1.10%)
May 16, 2022 9.537 9.537 8.979 9.000 74,224 -0.09(-1.01%)
May 13, 2022 9.502 9.562 8.993 9.092 40,663 -0.42(-4.45%)
May 12, 2022 9.721 9.839 9.495 9.516 31,091 -0.35(-3.58%)
May 11, 2022 10.07 10.07 9.820 9.870 32,349 -0.06(-0.64%)
May 10, 2022 10.26 10.26 9.926 9.933 6,875 -0.16(-1.61%)
May 09, 2022 9.926 10.24 9.926 10.10 16,678 -0.16(-1.52%)
May 06, 2022 10.24 10.29 10.21 10.25 7,557 +0.01(+0.07%)
May 05, 2022 10.19 10.34 9.974 10.24 8,177 +0.18(+1.83%)
May 04, 2022 10.07 10.34 10.04 10.06 5,006 +0.03(+0.32%)
May 03, 2022 10.19 10.24 9.926 10.03 8,693 -0.13(-1.24%)
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.