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

Great Elm Capital Corp (NQ: GECC )

10.45 +0.26 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 10.11 10.29 10.03 10.03 15,815 -0.03(-0.28%)
Jan 30, 2024 10.08 10.24 10.05 10.06 15,988 -0.10(-1.01%)
Jan 29, 2024 10.23 10.38 10.11 10.17 12,014 -0.11(-1.09%)
Jan 26, 2024 10.26 10.28 10.19 10.28 6,887 +0.06(+0.63%)
Jan 25, 2024 10.16 10.23 10.16 10.21 5,239 +0.07(+0.66%)
Jan 24, 2024 10.15 10.29 10.15 10.15 11,724 -0.03(-0.28%)
Jan 23, 2024 10.20 10.22 10.08 10.18 17,771 -0.05(-0.50%)
Jan 22, 2024 10.17 10.28 10.01 10.23 15,032 +0.14(+1.34%)
Jan 19, 2024 10.20 10.20 10.01 10.09 8,693 -0.08(-0.83%)
Jan 18, 2024 10.10 10.23 10.02 10.18 16,617 -0.02(-0.20%)
Jan 17, 2024 10.13 10.38 10.10 10.20 23,479 +0.05(+0.48%)
Jan 16, 2024 10.37 10.37 10.10 10.15 13,987 -0.10(-1.00%)
Jan 12, 2024 10.25 10.38 10.10 10.25 20,893 +0.10(+1.01%)
Jan 11, 2024 10.14 10.31 10.14 10.15 17,029 -0.08(-0.82%)
Jan 10, 2024 10.29 10.41 10.21 10.23 6,532 -0.12(-1.17%)
Jan 09, 2024 10.24 10.35 10.12 10.35 8,514 -0.03(-0.27%)
Jan 08, 2024 10.29 10.42 10.21 10.38 26,440 +0.09(+0.91%)
Jan 05, 2024 10.12 10.29 10.10 10.29 31,603 +0.00(+0.00%)
Jan 04, 2024 9.932 10.52 9.876 10.29 37,444 +0.33(+3.29%)
Jan 03, 2024 10.20 10.38 9.960 9.960 17,695 -0.37(-3.62%)
Jan 02, 2024 9.932 10.42 9.866 10.33 33,382 +0.38(+3.81%)
Dec 29, 2023 10.03 10.08 9.904 9.955 21,291 -0.00(-0.05%)
Dec 28, 2023 9.960 10.13 9.829 9.960 10,722 -0.02(-0.19%)
Dec 27, 2023 9.960 10.19 9.627 9.979 29,352 +0.01(+0.06%)
Dec 26, 2023 9.951 10.05 9.886 9.973 8,305 +0.08(+0.78%)
Dec 22, 2023 10.17 10.39 9.833 9.895 22,775 -0.15(-1.53%)
Dec 21, 2023 9.997 10.09 9.845 10.05 17,752 +0.07(+0.70%)
Dec 20, 2023 9.914 9.979 9.838 9.979 20,704 +0.04(+0.37%)
Dec 19, 2023 9.830 10.00 9.830 9.942 9,227 +0.11(+1.13%)
Dec 18, 2023 9.728 9.951 9.719 9.830 8,099 +0.17(+1.73%)
Dec 15, 2023 9.960 9.960 9.645 9.664 7,303 -0.31(-3.07%)
Dec 14, 2023 9.849 10.14 9.552 9.969 28,056 +0.12(+1.22%)
Dec 13, 2023 9.678 10.60 9.571 9.849 72,843 +0.23(+2.42%)
Dec 12, 2023 9.634 9.696 9.616 9.616 32,931 -0.08(-0.83%)
Dec 11, 2023 9.652 9.791 9.652 9.696 43,443 +0.10(+1.03%)
Dec 08, 2023 9.687 9.687 9.576 9.598 33,626 -0.01(-0.09%)
Dec 07, 2023 9.390 9.710 9.374 9.607 37,297 +0.23(+2.49%)
Dec 06, 2023 9.311 9.373 9.239 9.373 23,631 +0.19(+2.05%)
Dec 05, 2023 9.194 9.323 9.176 9.185 21,969 -0.02(-0.19%)
Dec 04, 2023 9.140 9.226 9.104 9.203 24,809 +0.06(+0.69%)
Dec 01, 2023 8.934 9.149 8.934 9.140 32,297 -0.01(-0.10%)
Nov 30, 2023 9.095 9.149 9.015 9.149 10,426 +0.09(+0.99%)
Nov 29, 2023 8.979 9.140 8.898 9.060 12,795 +0.16(+1.81%)
Nov 28, 2023 9.140 9.140 8.898 8.898 21,665 -0.23(-2.55%)
Nov 27, 2023 9.149 9.149 9.060 9.131 9,942 +0.01(+0.10%)
Nov 24, 2023 9.131 9.131 9.077 9.122 3,235 +0.06(+0.69%)
Nov 22, 2023 9.060 9.139 9.006 9.060 10,656 +0.04(+0.50%)
Nov 21, 2023 9.077 9.098 8.970 9.015 6,415 +0.00(+0.00%)
Nov 20, 2023 8.952 9.140 8.952 9.015 13,532 -0.09(-0.99%)
Nov 17, 2023 8.979 9.131 8.979 9.104 39,327 +0.09(+1.00%)
Nov 16, 2023 8.889 9.058 8.844 9.015 12,231 -0.02(-0.20%)
Nov 15, 2023 9.015 9.080 8.934 9.033 17,874 +0.18(+2.03%)
Nov 14, 2023 8.826 8.988 8.728 8.853 43,340 +0.07(+0.82%)
Nov 13, 2023 8.719 8.790 8.511 8.781 9,363 +0.08(+0.93%)
Nov 10, 2023 8.692 8.790 8.593 8.701 10,509 +0.02(+0.21%)
Nov 09, 2023 8.575 8.746 8.503 8.683 13,501 +0.11(+1.26%)
Nov 08, 2023 8.629 8.745 8.566 8.575 5,735 -0.11(-1.24%)
Nov 07, 2023 8.497 8.746 8.374 8.683 9,162 +0.29(+3.42%)
Nov 06, 2023 8.728 8.728 8.252 8.396 28,751 -0.21(-2.40%)
Nov 03, 2023 8.252 8.658 8.252 8.602 25,515 +0.39(+4.69%)
Nov 02, 2023 8.064 8.275 7.920 8.216 23,376 +0.25(+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.