Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 9.300 9.426 9.090 9.400 12,565 +0.04(+0.48%)
Sep 25, 2023 9.300 9.410 9.290 9.355 15,742 -0.03(-0.27%)
Sep 22, 2023 9.310 9.470 9.310 9.380 6,444 +0.08(+0.86%)
Sep 21, 2023 9.470 9.470 9.280 9.300 14,325 -0.01(-0.16%)
Sep 20, 2023 9.420 9.450 9.250 9.315 17,678 -0.15(-1.53%)
Sep 19, 2023 9.320 9.470 9.320 9.460 18,172 +0.12(+1.28%)
Sep 18, 2023 9.320 9.408 9.260 9.340 14,710 +0.08(+0.86%)
Sep 15, 2023 9.600 9.612 9.150 9.260 69,248 -0.36(-3.74%)
Sep 14, 2023 10.13 10.13 9.620 9.620 47,559 -0.13(-1.33%)
Sep 13, 2023 9.895 9.895 9.702 9.750 79,012 -0.14(-1.46%)
Sep 12, 2023 9.760 9.895 9.702 9.895 54,758 +0.18(+1.89%)
Sep 11, 2023 9.596 9.866 9.596 9.711 62,375 +0.18(+1.93%)
Sep 08, 2023 9.375 9.634 9.375 9.528 19,205 -0.02(-0.20%)
Sep 07, 2023 9.345 9.552 9.324 9.547 10,313 +0.11(+1.17%)
Sep 06, 2023 9.596 9.596 9.287 9.437 19,751 -0.12(-1.26%)
Sep 05, 2023 9.644 9.653 9.460 9.557 32,769 -0.07(-0.70%)
Sep 01, 2023 9.653 9.653 9.287 9.625 86,529 -0.03(-0.30%)
Aug 31, 2023 9.818 9.845 9.538 9.653 40,795 -0.08(-0.79%)
Aug 30, 2023 9.847 9.885 9.731 9.731 15,058 -0.05(-0.54%)
Aug 29, 2023 9.827 9.895 9.784 9.784 20,122 -0.11(-1.12%)
Aug 28, 2023 9.827 9.924 9.735 9.895 34,201 +0.06(+0.59%)
Aug 25, 2023 9.547 9.837 9.489 9.837 87,780 +0.34(+3.56%)
Aug 24, 2023 9.547 9.557 9.460 9.499 19,297 -0.06(-0.61%)
Aug 23, 2023 9.548 9.644 9.509 9.557 22,400 +0.04(+0.41%)
Aug 22, 2023 9.615 9.620 9.518 9.518 16,962 -0.08(-0.80%)
Aug 21, 2023 9.605 9.644 9.509 9.596 45,413 +0.00(+0.00%)
Aug 18, 2023 9.509 9.644 9.419 9.596 39,491 +0.09(+0.91%)
Aug 17, 2023 9.335 9.629 9.335 9.509 36,783 +0.22(+2.39%)
Aug 16, 2023 9.151 9.489 9.151 9.287 26,612 +0.14(+1.48%)
Aug 15, 2023 9.084 9.161 9.026 9.151 25,218 +0.04(+0.42%)
Aug 14, 2023 9.354 9.354 9.036 9.113 33,621 -0.12(-1.28%)
Aug 11, 2023 9.287 9.364 9.036 9.231 35,622 +0.19(+2.16%)
Aug 10, 2023 9.065 9.402 8.987 9.036 61,207 -0.15(-1.68%)
Aug 09, 2023 9.345 9.373 8.978 9.190 20,086 +0.00(+0.00%)
Aug 08, 2023 9.219 9.499 8.679 9.190 22,914 -0.04(-0.42%)
Aug 07, 2023 9.316 9.417 9.074 9.229 67,580 +0.01(+0.10%)
Aug 04, 2023 8.592 9.528 8.592 9.219 135,466 +0.63(+7.30%)
Aug 03, 2023 8.090 8.785 8.090 8.592 219,952 +0.51(+6.33%)
Aug 02, 2023 8.032 8.099 7.897 8.080 22,558 +0.03(+0.36%)
Aug 01, 2023 8.119 8.119 7.993 8.051 15,581 +0.00(+0.02%)
Jul 31, 2023 8.012 8.061 7.964 8.049 28,607 +0.08(+0.94%)
Jul 28, 2023 7.964 8.061 7.858 7.974 45,089 -0.02(-0.24%)
Jul 27, 2023 8.003 8.158 7.964 7.993 24,634 -0.05(-0.60%)
Jul 26, 2023 8.032 8.118 7.983 8.041 14,484 +0.00(+0.00%)
Jul 25, 2023 7.800 8.196 7.800 8.041 52,790 +0.20(+2.59%)
Jul 24, 2023 7.752 7.877 7.752 7.839 26,129 +0.02(+0.25%)
Jul 21, 2023 7.771 7.819 7.771 7.819 11,269 +0.05(+0.62%)
Jul 20, 2023 7.665 7.810 7.639 7.771 29,611 +0.10(+1.26%)
Jul 19, 2023 7.636 7.675 7.530 7.675 38,847 +0.08(+1.02%)
Jul 18, 2023 7.539 7.665 7.539 7.597 28,698 +0.01(+0.19%)
Jul 17, 2023 7.617 7.674 7.539 7.583 23,580 -0.05(-0.70%)
Jul 14, 2023 7.617 7.716 7.615 7.636 42,149 +0.02(+0.25%)
Jul 13, 2023 7.559 7.617 7.539 7.617 24,135 +0.06(+0.77%)
Jul 12, 2023 7.491 7.576 7.482 7.559 19,124 +0.06(+0.77%)
Jul 11, 2023 7.491 7.539 7.481 7.501 6,574 +0.01(+0.10%)
Jul 10, 2023 7.568 7.568 7.452 7.494 22,036 +0.02(+0.29%)
Jul 07, 2023 7.419 7.501 7.404 7.472 20,957 +0.06(+0.78%)
Jul 06, 2023 7.491 7.491 7.385 7.414 21,017 +0.00(+0.07%)
Jul 05, 2023 7.472 7.524 7.406 7.409 23,222 -0.05(-0.71%)
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.