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

Great Elm Capital Corp (NQ: GECC )

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