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

Great Elm Capital Corp (NQ: GECC )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 8.573 8.580 8.512 8.566 81,465 +0.04(+0.52%)
May 27, 2022 8.546 8.573 8.505 8.522 22,342 +0.02(+0.18%)
May 26, 2022 8.539 8.573 8.488 8.506 21,066 -0.00(-0.04%)
May 25, 2022 8.498 8.539 8.402 8.509 28,434 +0.04(+0.46%)
May 24, 2022 8.478 8.587 8.402 8.471 15,796 -0.07(-0.80%)
May 23, 2022 8.539 8.641 8.478 8.539 15,297 -0.01(-0.16%)
May 20, 2022 8.573 8.669 8.505 8.553 16,456 -0.18(-2.03%)
May 19, 2022 8.805 8.881 8.601 8.730 38,301 -0.08(-0.93%)
May 18, 2022 8.662 8.915 8.389 8.812 49,980 +0.20(+2.38%)
May 17, 2022 8.689 8.986 8.607 8.607 35,491 -0.10(-1.10%)
May 16, 2022 9.222 9.222 8.683 8.703 76,760 -0.09(-1.01%)
May 13, 2022 9.188 9.246 8.696 8.792 42,052 -0.41(-4.45%)
May 12, 2022 9.400 9.514 9.181 9.202 32,153 -0.34(-3.58%)
May 11, 2022 9.735 9.735 9.495 9.544 33,455 -0.06(-0.64%)
May 10, 2022 9.926 9.926 9.598 9.605 7,109 -0.16(-1.61%)
May 09, 2022 9.598 9.905 9.598 9.762 17,248 -0.15(-1.52%)
May 06, 2022 9.905 9.953 9.871 9.912 7,815 +0.01(+0.07%)
May 05, 2022 9.855 10.00 9.644 9.905 8,456 +0.18(+1.83%)
May 04, 2022 9.735 9.994 9.704 9.728 5,177 +0.03(+0.32%)
May 03, 2022 9.851 9.905 9.598 9.697 8,991 -0.12(-1.23%)
May 02, 2022 10.03 10.03 9.577 9.818 16,264 -0.04(-0.37%)
Apr 29, 2022 9.707 9.922 9.495 9.855 22,650 -0.02(-0.17%)
Apr 28, 2022 9.912 10.02 9.707 9.871 19,416 -0.04(-0.41%)
Apr 27, 2022 9.912 10.01 9.912 9.912 5,938 -0.08(-0.75%)
Apr 26, 2022 9.939 10.12 9.939 9.987 12,567 -0.04(-0.43%)
Apr 25, 2022 9.969 10.17 9.912 10.03 22,549 +0.06(+0.57%)
Apr 22, 2022 10.12 10.21 9.974 9.974 9,165 -0.10(-1.02%)
Apr 21, 2022 10.01 10.18 9.974 10.08 7,939 +0.08(+0.84%)
Apr 20, 2022 9.939 10.08 9.939 9.993 8,639 +0.03(+0.33%)
Apr 19, 2022 10.19 10.22 9.960 9.960 33,966 -0.22(-2.14%)
Apr 18, 2022 10.06 10.21 10.06 10.18 23,281 +0.12(+1.14%)
Apr 14, 2022 10.19 10.23 10.06 10.06 10,591 -0.07(-0.67%)
Apr 13, 2022 10.25 10.26 10.11 10.13 10,037 -0.23(-2.24%)
Apr 12, 2022 10.09 10.36 10.09 10.36 9,696 +0.27(+2.71%)
Apr 11, 2022 10.08 10.09 10.04 10.09 16,385 +0.03(+0.31%)
Apr 08, 2022 9.974 10.08 9.974 10.06 5,398 -0.00(-0.03%)
Apr 07, 2022 10.05 10.21 10.01 10.06 19,214 -0.03(-0.25%)
Apr 06, 2022 10.11 10.24 10.04 10.09 9,389 -0.11(-1.09%)
Apr 05, 2022 10.04 10.20 10.04 10.20 8,071 +0.11(+1.08%)
Apr 04, 2022 10.01 10.22 10.01 10.09 15,487 +0.08(+0.75%)
Apr 01, 2022 10.02 10.05 9.980 10.01 10,529 -0.01(-0.14%)
Mar 31, 2022 10.01 10.25 10.01 10.03 12,438 -0.02(-0.16%)
Mar 30, 2022 10.20 10.38 9.956 10.04 22,104 -0.12(-1.19%)
Mar 29, 2022 10.22 10.34 9.974 10.16 15,903 -0.07(-0.67%)
Mar 28, 2022 10.47 10.53 10.09 10.23 24,909 +0.14(+1.35%)
Mar 25, 2022 10.06 10.27 10.04 10.10 13,641 -0.06(-0.59%)
Mar 24, 2022 10.19 10.19 10.06 10.16 11,481 -0.12(-1.21%)
Mar 23, 2022 10.01 10.67 10.01 10.28 68,958 +0.27(+2.73%)
Mar 22, 2022 9.974 10.10 9.974 10.01 10,408 +0.05(+0.48%)
Mar 21, 2022 9.755 10.01 9.755 9.960 31,503 +0.33(+3.40%)
Mar 18, 2022 9.912 9.959 9.632 9.632 21,117 -0.37(-3.69%)
Mar 17, 2022 9.919 10.05 9.878 10.00 42,409 +0.20(+2.02%)
Mar 16, 2022 10.02 10.17 9.803 9.803 25,588 -0.27(-2.71%)
Mar 15, 2022 10.38 10.38 10.08 10.08 51,460 -0.27(-2.64%)
Mar 14, 2022 10.32 10.59 9.939 10.35 52,060 +0.16(+1.54%)
Mar 11, 2022 10.03 10.28 10.01 10.19 122,212 +0.24(+2.44%)
Mar 10, 2022 9.796 10.09 9.787 9.949 54,061 +0.22(+2.30%)
Mar 09, 2022 9.641 9.989 9.616 9.726 85,108 +0.30(+3.13%)
Mar 08, 2022 9.148 9.646 9.148 9.430 81,922 +0.24(+2.57%)
Mar 07, 2022 9.056 9.487 9.056 9.194 120,769 +0.03(+0.36%)
Mar 04, 2022 9.818 9.877 8.912 9.161 208,446 -0.75(-7.55%)
Mar 03, 2022 9.673 10.12 9.647 9.910 33,675 +0.22(+2.31%)
Mar 02, 2022 9.641 9.748 9.641 9.687 32,860 +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.