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 (%)
Aug 31, 2023 8.806 8.831 8.555 8.659 45,481 -0.07(-0.79%)
Aug 30, 2023 8.832 8.867 8.728 8.728 16,788 -0.05(-0.54%)
Aug 29, 2023 8.815 8.875 8.776 8.776 22,433 -0.10(-1.12%)
Aug 28, 2023 8.815 8.901 8.732 8.875 38,129 +0.05(+0.59%)
Aug 25, 2023 8.564 8.824 8.512 8.824 97,862 +0.30(+3.56%)
Aug 24, 2023 8.564 8.572 8.486 8.521 21,514 -0.05(-0.61%)
Aug 23, 2023 8.564 8.650 8.529 8.572 24,972 +0.03(+0.41%)
Aug 22, 2023 8.624 8.629 8.538 8.538 18,910 -0.07(-0.80%)
Aug 21, 2023 8.616 8.650 8.529 8.607 50,629 +0.00(+0.00%)
Aug 18, 2023 8.529 8.650 8.449 8.607 44,027 +0.08(+0.91%)
Aug 17, 2023 8.373 8.637 8.373 8.529 41,008 +0.20(+2.39%)
Aug 16, 2023 8.209 8.512 8.209 8.330 29,668 +0.12(+1.48%)
Aug 15, 2023 8.148 8.217 8.096 8.209 28,115 +0.03(+0.42%)
Aug 14, 2023 8.391 8.391 8.105 8.174 37,482 -0.11(-1.28%)
Aug 11, 2023 8.330 8.399 8.105 8.280 39,713 +0.17(+2.16%)
Aug 10, 2023 8.131 8.434 8.062 8.105 68,236 -0.14(-1.68%)
Aug 09, 2023 8.382 8.408 8.053 8.243 22,392 +0.00(+0.00%)
Aug 08, 2023 8.269 8.520 7.785 8.243 25,545 -0.03(-0.42%)
Aug 07, 2023 8.356 8.447 8.139 8.278 75,342 +0.01(+0.10%)
Aug 04, 2023 7.707 8.546 7.707 8.269 151,024 +0.56(+7.30%)
Aug 03, 2023 7.256 7.880 7.256 7.707 245,213 +0.46(+6.33%)
Aug 02, 2023 7.204 7.264 7.083 7.248 25,149 +0.03(+0.36%)
Aug 01, 2023 7.282 7.282 7.170 7.222 17,371 +0.00(+0.02%)
Jul 31, 2023 7.187 7.230 7.144 7.220 31,892 +0.07(+0.94%)
Jul 28, 2023 7.144 7.230 7.048 7.152 50,267 -0.02(-0.24%)
Jul 27, 2023 7.178 7.317 7.144 7.170 27,463 -0.04(-0.60%)
Jul 26, 2023 7.204 7.282 7.161 7.213 16,148 +0.00(+0.00%)
Jul 25, 2023 6.996 7.351 6.996 7.213 58,853 +0.18(+2.59%)
Jul 24, 2023 6.953 7.066 6.953 7.031 29,130 +0.02(+0.25%)
Jul 21, 2023 6.970 7.014 6.970 7.014 12,563 +0.04(+0.62%)
Jul 20, 2023 6.875 7.005 6.852 6.970 33,011 +0.09(+1.26%)
Jul 19, 2023 6.849 6.884 6.754 6.884 43,308 +0.07(+1.02%)
Jul 18, 2023 6.763 6.875 6.763 6.815 31,994 +0.01(+0.19%)
Jul 17, 2023 6.832 6.884 6.763 6.802 26,288 -0.05(-0.70%)
Jul 14, 2023 6.832 6.921 6.831 6.849 46,990 +0.02(+0.25%)
Jul 13, 2023 6.780 6.832 6.763 6.832 26,907 +0.05(+0.77%)
Jul 12, 2023 6.719 6.795 6.712 6.780 21,321 +0.05(+0.77%)
Jul 11, 2023 6.719 6.763 6.711 6.728 7,329 +0.01(+0.10%)
Jul 10, 2023 6.789 6.789 6.685 6.722 24,567 +0.02(+0.29%)
Jul 07, 2023 6.654 6.728 6.641 6.702 23,364 +0.05(+0.78%)
Jul 06, 2023 6.719 6.719 6.624 6.650 23,431 +0.00(+0.07%)
Jul 05, 2023 6.702 6.749 6.643 6.646 25,889 -0.05(-0.71%)
Jul 03, 2023 6.754 6.775 6.641 6.693 22,800 -0.03(-0.39%)
Jun 30, 2023 6.763 6.782 6.668 6.719 66,747 -0.03(-0.51%)
Jun 29, 2023 6.693 6.754 6.624 6.754 18,097 +0.09(+1.30%)
Jun 28, 2023 6.607 6.754 6.607 6.667 56,575 +0.06(+0.92%)
Jun 27, 2023 6.624 6.633 6.529 6.607 45,489 +0.01(+0.13%)
Jun 26, 2023 6.589 6.641 6.581 6.598 16,774 +0.01(+0.13%)
Jun 23, 2023 6.581 6.641 6.581 6.589 29,147 -0.00(-0.06%)
Jun 22, 2023 6.581 6.650 6.581 6.593 23,764 -0.01(-0.08%)
Jun 21, 2023 6.659 6.667 6.581 6.598 38,015 -0.02(-0.26%)
Jun 20, 2023 6.572 6.650 6.529 6.615 50,731 +0.05(+0.79%)
Jun 16, 2023 6.666 6.666 6.503 6.564 48,998 -0.13(-1.94%)
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.