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 UNCHANGED
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 (%)
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%)
Aug 01, 2022 9.137 9.137 9.034 9.056 26,691 -0.05(-0.56%)
Jul 29, 2022 9.104 9.117 9.071 9.107 9,083 +0.05(+0.56%)
Jul 28, 2022 9.111 9.111 9.049 9.057 6,273 -0.01(-0.15%)
Jul 27, 2022 9.144 9.180 9.071 9.071 13,353 -0.07(-0.80%)
Jul 26, 2022 9.071 9.144 9.034 9.144 5,100 +0.07(+0.81%)
Jul 25, 2022 9.144 9.144 9.071 9.071 4,762 -0.07(-0.80%)
Jul 22, 2022 9.115 9.144 9.089 9.144 5,908 +0.02(+0.20%)
Jul 21, 2022 9.107 9.144 9.107 9.126 2,772 +0.06(+0.65%)
Jul 20, 2022 9.041 9.137 9.041 9.067 3,954 -0.00(-0.04%)
Jul 19, 2022 9.012 9.107 9.010 9.071 7,971 -0.01(-0.08%)
Jul 18, 2022 8.983 9.137 8.968 9.078 6,719 +0.09(+1.02%)
Jul 15, 2022 9.007 9.034 8.986 8.986 4,691 +0.01(+0.12%)
Jul 14, 2022 8.968 9.052 8.961 8.976 9,105 -0.02(-0.24%)
Jul 13, 2022 9.137 9.144 8.998 8.998 8,519 -0.10(-1.13%)
Jul 12, 2022 9.085 9.144 9.027 9.100 6,859 -0.04(-0.48%)
Jul 11, 2022 9.082 9.144 9.082 9.144 5,887 +0.01(+0.16%)
Jul 08, 2022 9.115 9.174 9.115 9.129 5,972 -0.01(-0.16%)
Jul 07, 2022 9.034 9.144 9.034 9.144 5,490 +0.00(+0.00%)
Jul 06, 2022 9.078 9.263 9.027 9.144 13,845 -0.03(-0.32%)
Jul 05, 2022 9.100 9.327 9.027 9.173 15,301 -0.12(-1.26%)
Jul 01, 2022 9.868 10.61 9.144 9.290 13,567 +0.15(+1.60%)
Jun 30, 2022 9.356 9.363 9.093 9.144 20,293 -0.15(-1.65%)
Jun 29, 2022 9.327 9.327 9.093 9.297 2,330 -0.03(-0.31%)
Jun 28, 2022 9.158 9.327 9.091 9.327 26,699 +0.14(+1.51%)
Jun 27, 2022 9.049 9.217 9.049 9.188 58,339 +0.04(+0.48%)
Jun 24, 2022 9.122 9.173 9.037 9.144 24,826 +0.01(+0.08%)
Jun 23, 2022 8.851 9.152 8.844 9.137 82,299 +0.14(+1.54%)
Jun 22, 2022 8.998 9.063 8.785 8.998 62,178 -0.20(-2.15%)
Jun 21, 2022 9.033 9.209 8.913 9.195 120,386 +0.28(+3.17%)
Jun 17, 2022 8.793 8.969 8.789 8.913 27,525 +0.14(+1.57%)
Jun 16, 2022 8.898 8.898 8.715 8.775 114,534 -0.17(-1.86%)
Jun 15, 2022 8.891 8.941 8.757 8.941 36,712 +0.06(+0.64%)
Jun 14, 2022 8.757 8.884 8.715 8.884 25,101 +0.16(+1.78%)
Jun 13, 2022 8.785 8.856 8.687 8.729 31,307 -0.05(-0.56%)
Jun 10, 2022 8.849 8.898 8.778 8.778 30,262 -0.11(-1.27%)
Jun 09, 2022 8.800 8.891 8.800 8.891 14,359 +0.07(+0.80%)
Jun 08, 2022 8.863 8.869 8.780 8.821 51,983 +0.00(+0.00%)
Jun 07, 2022 8.828 8.842 8.777 8.821 96,043 +0.00(+0.00%)
Jun 06, 2022 8.863 8.927 8.807 8.821 124,192 +0.00(+0.00%)
Jun 03, 2022 8.877 8.890 8.821 8.821 92,089 +0.00(+0.00%)
Jun 02, 2022 8.856 8.877 8.807 8.821 81,052 +0.01(+0.08%)
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.