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

Great Elm Capital Corp. - Closed End Fund (NQ: GECC )

10.69 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 10.60 10.79 10.60 10.69 10,347 -0.07(-0.65%)
Jan 16, 2025 10.60 10.80 10.60 10.76 15,968 +0.06(+0.56%)
Jan 15, 2025 10.02 10.71 10.02 10.70 85,811 +0.41(+3.98%)
Jan 14, 2025 10.19 10.39 10.19 10.29 19,524 +0.06(+0.61%)
Jan 13, 2025 10.08 10.28 10.01 10.23 10,634 +0.20(+1.97%)
Jan 10, 2025 10.31 10.31 10.01 10.03 13,559 -0.22(-2.17%)
Jan 08, 2025 10.14 10.45 10.14 10.25 12,667 +0.04(+0.36%)
Jan 07, 2025 10.22 10.35 10.10 10.21 12,693 -0.16(-1.56%)
Jan 06, 2025 10.76 10.95 10.20 10.38 26,960 -0.29(-2.75%)
Jan 03, 2025 10.83 10.99 10.53 10.67 34,446 -0.25(-2.30%)
Jan 02, 2025 10.98 11.09 10.89 10.92 20,701 -0.07(-0.63%)
Dec 31, 2024 10.99 0 -0.00(-0.00%)
Dec 30, 2024 10.56 11.00 10.51 10.99 114,159 +0.43(+4.07%)
Dec 27, 2024 10.38 10.56 10.38 10.56 10,615 +0.19(+1.83%)
Dec 26, 2024 10.27 10.47 10.27 10.37 31,408 +0.10(+0.97%)
Dec 24, 2024 10.20 10.37 10.20 10.27 10,808 +0.05(+0.49%)
Dec 23, 2024 10.31 10.38 10.21 10.22 22,062 -0.17(-1.68%)
Dec 20, 2024 10.22 10.66 10.22 10.39 13,741 -0.15(-1.40%)
Dec 19, 2024 10.50 10.61 10.40 10.54 12,608 -0.02(-0.17%)
Dec 18, 2024 10.66 10.74 10.31 10.56 48,450 -0.06(-0.61%)
Dec 17, 2024 10.24 10.69 10.14 10.62 68,606 +0.38(+3.76%)
Dec 16, 2024 10.13 10.24 9.960 10.24 52,568 +0.16(+1.59%)
Dec 13, 2024 10.14 10.15 9.964 10.08 79,819 +0.03(+0.29%)
Dec 12, 2024 10.11 10.22 10.04 10.05 64,432 -0.01(-0.10%)
Dec 11, 2024 10.04 10.08 10.01 10.06 15,759 +0.09(+0.87%)
Dec 10, 2024 10.04 10.04 9.964 9.974 15,165 -0.04(-0.39%)
Dec 09, 2024 9.867 10.03 9.867 10.01 11,971 +0.08(+0.78%)
Dec 06, 2024 10.01 10.10 9.935 9.935 12,548 -0.09(-0.87%)
Dec 05, 2024 10.15 10.15 10.01 10.02 20,873 -0.10(-0.98%)
Dec 04, 2024 10.12 10.13 10.03 10.12 8,519 +0.07(+0.70%)
Dec 03, 2024 10.01 10.14 10.01 10.05 15,145 +0.00(+0.00%)
Dec 02, 2024 9.906 10.05 9.906 10.05 40,128 +0.12(+1.20%)
Nov 29, 2024 9.858 10.00 9.790 9.932 16,097 +0.04(+0.36%)
Nov 27, 2024 9.877 9.916 9.858 9.896 7,425 +0.04(+0.39%)
Nov 26, 2024 9.761 9.906 9.761 9.858 19,034 +0.06(+0.59%)
Nov 25, 2024 9.819 9.819 9.780 9.800 30,575 -0.01(-0.10%)
Nov 22, 2024 9.809 9.819 9.771 9.809 8,755 +0.02(+0.20%)
Nov 21, 2024 9.737 9.815 9.737 9.790 8,007 -0.03(-0.30%)
Nov 20, 2024 9.800 9.819 9.655 9.819 4,830 +0.01(+0.10%)
Nov 19, 2024 9.819 9.819 9.769 9.809 7,094 +0.05(+0.56%)
Nov 18, 2024 9.732 9.819 9.732 9.755 7,755 +0.02(+0.18%)
Nov 15, 2024 9.674 9.791 9.674 9.737 4,318 +0.05(+0.50%)
Nov 14, 2024 9.751 9.771 9.627 9.689 8,610 -0.02(-0.25%)
Nov 13, 2024 9.722 9.856 9.713 9.713 10,285 -0.05(-0.50%)
Nov 12, 2024 9.838 9.876 9.754 9.761 7,412 -0.08(-0.79%)
Nov 11, 2024 9.867 9.906 9.829 9.838 10,493 +0.01(+0.10%)
Nov 08, 2024 9.964 10.02 9.829 9.829 25,122 -0.08(-0.78%)
Nov 07, 2024 9.858 9.954 9.771 9.906 30,588 +0.10(+0.99%)
Nov 06, 2024 9.693 9.849 9.689 9.809 31,566 +0.25(+2.63%)
Nov 05, 2024 9.565 9.674 9.423 9.558 18,238 +0.09(+0.92%)
Nov 04, 2024 9.510 9.558 9.355 9.471 10,343 +0.03(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.