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

Great Elm Capital Corp (NQ: GECC )

10.09 +0.08 (+0.80%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 2024 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 (%)
May 31, 2022 8.946 8.953 8.882 8.939 78,069 +0.05(+0.52%)
May 27, 2022 8.918 8.946 8.875 8.893 21,411 +0.02(+0.18%)
May 26, 2022 8.911 8.946 8.857 8.877 20,188 -0.00(-0.04%)
May 25, 2022 8.868 8.911 8.768 8.880 27,248 +0.04(+0.46%)
May 24, 2022 8.846 8.960 8.768 8.839 15,137 -0.07(-0.80%)
May 23, 2022 8.911 9.017 8.846 8.911 14,659 -0.01(-0.16%)
May 20, 2022 8.946 9.046 8.875 8.925 15,770 -0.19(-2.03%)
May 19, 2022 9.189 9.267 8.975 9.110 36,705 -0.09(-0.93%)
May 18, 2022 9.039 9.303 8.754 9.196 47,896 +0.21(+2.38%)
May 17, 2022 9.067 9.377 8.982 8.982 34,011 -0.10(-1.10%)
May 16, 2022 9.623 9.623 9.060 9.082 73,560 -0.09(-1.01%)
May 13, 2022 9.588 9.648 9.075 9.174 40,299 -0.43(-4.45%)
May 12, 2022 9.809 9.928 9.581 9.602 30,813 -0.36(-3.58%)
May 11, 2022 10.16 10.16 9.909 9.959 32,060 -0.06(-0.64%)
May 10, 2022 10.36 10.36 10.02 10.02 6,813 -0.16(-1.61%)
May 09, 2022 10.02 10.34 10.02 10.19 16,529 -0.16(-1.52%)
May 06, 2022 10.34 10.39 10.30 10.34 7,489 +0.01(+0.07%)
May 05, 2022 10.28 10.44 10.06 10.34 8,104 +0.19(+1.83%)
May 04, 2022 10.16 10.43 10.13 10.15 4,961 +0.03(+0.32%)
May 03, 2022 10.28 10.34 10.02 10.12 8,616 -0.13(-1.23%)
May 02, 2022 10.46 10.46 9.994 10.25 15,586 -0.04(-0.37%)
Apr 29, 2022 10.13 10.35 9.909 10.28 21,706 -0.02(-0.17%)
Apr 28, 2022 10.34 10.46 10.13 10.30 18,607 -0.04(-0.41%)
Apr 27, 2022 10.34 10.44 10.34 10.34 5,691 -0.08(-0.75%)
Apr 26, 2022 10.37 10.56 10.37 10.42 12,043 -0.04(-0.43%)
Apr 25, 2022 10.40 10.61 10.34 10.47 21,609 +0.06(+0.57%)
Apr 22, 2022 10.56 10.65 10.41 10.41 8,783 -0.11(-1.02%)
Apr 21, 2022 10.44 10.62 10.41 10.51 7,608 +0.09(+0.84%)
Apr 20, 2022 10.37 10.52 10.37 10.43 8,279 +0.03(+0.33%)
Apr 19, 2022 10.64 10.66 10.39 10.39 32,549 -0.23(-2.14%)
Apr 18, 2022 10.50 10.66 10.50 10.62 22,310 +0.12(+1.14%)
Apr 14, 2022 10.64 10.68 10.50 10.50 10,149 -0.07(-0.67%)
Apr 13, 2022 10.70 10.71 10.55 10.57 9,619 -0.24(-2.24%)
Apr 12, 2022 10.53 10.81 10.53 10.81 9,292 +0.29(+2.71%)
Apr 11, 2022 10.51 10.53 10.47 10.53 15,701 +0.03(+0.31%)
Apr 08, 2022 10.41 10.51 10.41 10.50 5,173 -0.00(-0.03%)
Apr 07, 2022 10.49 10.66 10.44 10.50 18,413 -0.03(-0.25%)
Apr 06, 2022 10.55 10.69 10.48 10.53 8,997 -0.12(-1.09%)
Apr 05, 2022 10.47 10.64 10.47 10.64 7,735 +0.11(+1.08%)
Apr 04, 2022 10.45 10.66 10.45 10.53 14,841 +0.08(+0.75%)
Apr 01, 2022 10.46 10.48 10.41 10.45 10,090 -0.01(-0.14%)
Mar 31, 2022 10.44 10.69 10.44 10.46 11,919 -0.02(-0.16%)
Mar 30, 2022 10.64 10.84 10.39 10.48 21,182 -0.13(-1.19%)
Mar 29, 2022 10.66 10.79 10.41 10.61 15,240 -0.07(-0.67%)
Mar 28, 2022 10.92 10.99 10.53 10.68 23,870 +0.14(+1.35%)
Mar 25, 2022 10.49 10.71 10.48 10.54 13,072 -0.06(-0.59%)
Mar 24, 2022 10.63 10.63 10.49 10.60 11,002 -0.13(-1.21%)
Mar 23, 2022 10.45 11.13 10.45 10.73 66,083 +0.29(+2.73%)
Mar 22, 2022 10.41 10.54 10.41 10.44 9,974 +0.05(+0.48%)
Mar 21, 2022 10.18 10.44 10.18 10.39 30,190 +0.34(+3.40%)
Mar 18, 2022 10.34 10.39 10.05 10.05 20,237 -0.38(-3.69%)
Mar 17, 2022 10.35 10.49 10.31 10.44 40,641 +0.21(+2.02%)
Mar 16, 2022 10.46 10.61 10.23 10.23 24,521 -0.29(-2.71%)
Mar 15, 2022 10.84 10.84 10.51 10.51 49,315 -0.29(-2.64%)
Mar 14, 2022 10.77 11.05 10.37 10.80 49,890 +0.16(+1.54%)
Mar 11, 2022 10.46 10.73 10.45 10.64 117,117 +0.25(+2.44%)
Mar 10, 2022 10.22 10.53 10.21 10.38 51,807 +0.23(+2.30%)
Mar 09, 2022 10.06 10.42 10.03 10.15 81,560 +0.31(+3.13%)
Mar 08, 2022 9.546 10.07 9.546 9.841 78,507 +0.25(+2.57%)
Mar 07, 2022 9.450 9.899 9.450 9.594 115,734 +0.03(+0.36%)
Mar 04, 2022 10.24 10.31 9.299 9.560 199,756 -0.78(-7.56%)
Mar 03, 2022 10.09 10.56 10.07 10.34 32,271 +0.23(+2.31%)
Mar 02, 2022 10.06 10.17 10.06 10.11 31,490 +0.05(+0.48%)
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.