Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.779 9.951 9.706 9.706 16,350 -0.03(-0.28%)
Jan 30, 2024 9.752 9.905 9.725 9.734 16,528 -0.10(-1.01%)
Jan 29, 2024 9.896 10.04 9.779 9.833 12,420 -0.11(-1.09%)
Jan 26, 2024 9.924 9.942 9.861 9.942 7,120 +0.06(+0.63%)
Jan 25, 2024 9.824 9.892 9.824 9.880 5,416 +0.06(+0.66%)
Jan 24, 2024 9.815 9.951 9.815 9.815 12,121 -0.03(-0.28%)
Jan 23, 2024 9.869 9.887 9.747 9.842 18,372 -0.05(-0.50%)
Jan 22, 2024 9.833 9.948 9.682 9.892 15,540 +0.13(+1.34%)
Jan 19, 2024 9.863 9.863 9.679 9.761 8,987 -0.08(-0.83%)
Jan 18, 2024 9.770 9.896 9.688 9.842 17,179 -0.02(-0.20%)
Jan 17, 2024 9.797 10.04 9.770 9.862 24,273 +0.05(+0.48%)
Jan 16, 2024 10.03 10.03 9.770 9.815 14,460 -0.10(-1.00%)
Jan 12, 2024 9.915 10.04 9.772 9.915 21,600 +0.10(+1.01%)
Jan 11, 2024 9.806 9.971 9.806 9.815 17,605 -0.08(-0.82%)
Jan 10, 2024 9.951 10.07 9.879 9.896 6,753 -0.12(-1.17%)
Jan 09, 2024 9.905 10.01 9.790 10.01 8,802 -0.03(-0.27%)
Jan 08, 2024 9.951 10.08 9.878 10.04 27,334 +0.09(+0.91%)
Jan 05, 2024 9.788 9.951 9.770 9.951 32,672 +0.00(+0.00%)
Jan 04, 2024 9.607 10.18 9.553 9.951 38,710 +0.32(+3.29%)
Jan 03, 2024 9.869 10.04 9.634 9.634 18,294 -0.36(-3.62%)
Jan 02, 2024 9.607 10.08 9.544 9.996 34,511 +0.37(+3.80%)
Dec 29, 2023 9.697 9.752 9.580 9.630 22,011 -0.00(-0.05%)
Dec 28, 2023 9.634 9.797 9.507 9.634 11,085 -0.02(-0.19%)
Dec 27, 2023 9.634 9.858 9.312 9.652 30,345 +0.01(+0.06%)
Dec 26, 2023 9.625 9.723 9.563 9.646 8,586 +0.07(+0.78%)
Dec 22, 2023 9.840 10.05 9.511 9.572 23,545 -0.15(-1.53%)
Dec 21, 2023 9.670 9.760 9.523 9.720 18,352 +0.07(+0.70%)
Dec 20, 2023 9.589 9.652 9.516 9.652 21,404 +0.04(+0.37%)
Dec 19, 2023 9.509 9.675 9.509 9.616 9,539 +0.11(+1.13%)
Dec 18, 2023 9.410 9.625 9.401 9.509 8,373 +0.16(+1.73%)
Dec 15, 2023 9.634 9.634 9.330 9.347 7,550 -0.30(-3.07%)
Dec 14, 2023 9.527 9.805 9.240 9.643 29,005 +0.12(+1.22%)
Dec 13, 2023 9.362 10.26 9.258 9.527 75,306 +0.23(+2.42%)
Dec 12, 2023 9.318 9.379 9.301 9.301 34,045 -0.08(-0.83%)
Dec 11, 2023 9.336 9.470 9.336 9.379 44,912 +0.10(+1.03%)
Dec 08, 2023 9.371 9.371 9.262 9.284 34,763 -0.01(-0.09%)
Dec 07, 2023 9.083 9.392 9.067 9.292 38,558 +0.23(+2.49%)
Dec 06, 2023 9.006 9.067 8.937 9.067 24,430 +0.18(+2.05%)
Dec 05, 2023 8.893 9.018 8.876 8.885 22,712 -0.02(-0.20%)
Dec 04, 2023 8.841 8.924 8.807 8.902 25,648 +0.06(+0.69%)
Dec 01, 2023 8.642 8.850 8.642 8.841 33,389 -0.01(-0.10%)
Nov 30, 2023 8.798 8.850 8.720 8.850 10,778 +0.09(+0.99%)
Nov 29, 2023 8.685 8.841 8.607 8.763 13,227 +0.16(+1.81%)
Nov 28, 2023 8.841 8.841 8.607 8.607 22,398 -0.23(-2.55%)
Nov 27, 2023 8.850 8.850 8.763 8.833 10,278 +0.01(+0.10%)
Nov 24, 2023 8.833 8.833 8.781 8.824 3,344 +0.06(+0.69%)
Nov 22, 2023 8.763 8.840 8.711 8.763 11,017 +0.04(+0.50%)
Nov 21, 2023 8.781 8.800 8.676 8.720 6,632 +0.00(+0.00%)
Nov 20, 2023 8.659 8.841 8.659 8.720 13,989 -0.09(-0.99%)
Nov 17, 2023 8.685 8.833 8.685 8.807 40,657 +0.09(+0.99%)
Nov 16, 2023 8.598 8.761 8.555 8.720 12,644 -0.02(-0.20%)
Nov 15, 2023 8.720 8.783 8.642 8.737 18,478 +0.17(+2.03%)
Nov 14, 2023 8.538 8.694 8.442 8.564 44,806 +0.07(+0.82%)
Nov 13, 2023 8.433 8.503 8.233 8.494 9,680 +0.08(+0.93%)
Nov 10, 2023 8.407 8.503 8.312 8.416 10,865 +0.02(+0.21%)
Nov 09, 2023 8.295 8.460 8.225 8.399 13,958 +0.10(+1.26%)
Nov 08, 2023 8.347 8.459 8.286 8.295 5,929 -0.10(-1.24%)
Nov 07, 2023 8.219 8.460 8.100 8.399 9,472 +0.28(+3.42%)
Nov 06, 2023 8.442 8.442 7.982 8.121 29,724 -0.20(-2.40%)
Nov 03, 2023 7.982 8.375 7.982 8.321 26,378 +0.37(+4.69%)
Nov 02, 2023 7.800 8.004 7.661 7.948 24,166 +0.24(+3.15%)
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.