Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.24 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 10.19 10.29 10.15 10.26 22,254 +0.07(+0.69%)
Dec 01, 2023 9.960 10.20 9.960 10.19 28,970 -0.01(-0.10%)
Nov 30, 2023 10.14 10.20 10.05 10.20 9,352 +0.10(+0.99%)
Nov 29, 2023 10.01 10.19 9.920 10.10 11,477 +0.18(+1.81%)
Nov 28, 2023 10.19 10.19 9.920 9.920 19,434 -0.26(-2.55%)
Nov 27, 2023 10.20 10.20 10.10 10.18 8,918 +0.01(+0.10%)
Nov 24, 2023 10.18 10.18 10.12 10.17 2,902 +0.07(+0.69%)
Nov 22, 2023 10.10 10.19 10.04 10.10 9,559 +0.05(+0.50%)
Nov 21, 2023 10.12 10.14 10.00 10.05 5,755 +0.00(+0.00%)
Nov 20, 2023 9.980 10.19 9.980 10.05 12,138 -0.10(-0.99%)
Nov 17, 2023 10.01 10.18 10.01 10.15 35,276 +0.10(+1.00%)
Nov 16, 2023 9.910 10.10 9.860 10.05 10,971 -0.02(-0.20%)
Nov 15, 2023 10.05 10.12 9.960 10.07 16,033 +0.20(+2.03%)
Nov 14, 2023 9.840 10.02 9.730 9.870 38,876 +0.08(+0.82%)
Nov 13, 2023 9.720 9.800 9.488 9.790 8,399 +0.09(+0.93%)
Nov 10, 2023 9.690 9.800 9.580 9.700 9,427 +0.02(+0.21%)
Nov 09, 2023 9.560 9.750 9.480 9.680 12,111 +0.12(+1.26%)
Nov 08, 2023 9.620 9.750 9.550 9.560 5,145 -0.12(-1.24%)
Nov 07, 2023 9.472 9.750 9.335 9.680 8,219 +0.32(+3.42%)
Nov 06, 2023 9.730 9.730 9.200 9.360 25,790 -0.23(-2.40%)
Nov 03, 2023 9.200 9.653 9.200 9.590 22,887 +0.43(+4.69%)
Nov 02, 2023 8.990 9.225 8.830 9.160 20,968 +0.28(+3.15%)
Nov 01, 2023 8.740 8.880 8.690 8.880 7,748 +0.21(+2.42%)
Oct 31, 2023 8.400 8.690 8.380 8.670 15,359 +0.16(+1.90%)
Oct 30, 2023 8.640 8.643 8.420 8.508 20,868 -0.15(-1.76%)
Oct 27, 2023 8.460 8.698 8.450 8.660 9,743 +0.06(+0.70%)
Oct 26, 2023 8.510 8.690 8.500 8.600 19,710 -0.01(-0.12%)
Oct 25, 2023 8.660 8.720 8.450 8.610 13,822 +0.08(+0.94%)
Oct 24, 2023 8.810 9.060 8.500 8.530 31,244 -0.31(-3.51%)
Oct 23, 2023 9.270 9.350 8.810 8.840 20,867 -0.57(-6.06%)
Oct 20, 2023 9.470 9.570 9.260 9.410 6,978 -0.18(-1.88%)
Oct 19, 2023 9.500 9.680 9.500 9.590 7,410 +0.12(+1.27%)
Oct 18, 2023 9.580 9.680 9.450 9.470 9,666 -0.15(-1.60%)
Oct 17, 2023 9.630 9.950 9.620 9.624 13,470 +0.07(+0.78%)
Oct 16, 2023 9.700 9.750 9.490 9.550 7,712 -0.15(-1.55%)
Oct 13, 2023 9.530 9.700 9.350 9.700 20,242 +0.33(+3.52%)
Oct 12, 2023 9.350 9.700 9.350 9.370 13,744 -0.12(-1.26%)
Oct 11, 2023 9.340 9.650 9.340 9.490 6,625 +0.04(+0.42%)
Oct 10, 2023 9.650 9.750 9.450 9.450 11,696 -0.31(-3.18%)
Oct 09, 2023 9.670 9.760 9.330 9.760 12,890 +0.39(+4.22%)
Oct 06, 2023 9.000 9.790 9.000 9.365 13,892 +0.54(+6.18%)
Oct 05, 2023 8.970 9.190 8.770 8.820 47,385 -0.20(-2.22%)
Oct 04, 2023 9.210 9.290 9.020 9.020 15,224 -0.16(-1.74%)
Oct 03, 2023 9.490 9.490 9.110 9.180 11,741 -0.34(-3.57%)
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.