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

Great Elm Capital Corp (NQ: GECC )

10.19 -0.51 (-4.73%)
Streaming Delayed Price Updated: 10:58 AM 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 29, 2020 9.955 10.02 9.293 9.322 39,518 -0.75(-7.43%)
May 28, 2020 11.45 11.45 9.955 10.07 41,997 -1.30(-11.47%)
May 27, 2020 10.17 11.43 10.11 11.37 80,207 +1.52(+15.41%)
May 26, 2020 9.426 9.999 9.312 9.856 79,264 +0.72(+7.84%)
May 22, 2020 8.911 9.226 8.739 9.140 35,845 +0.29(+3.24%)
May 21, 2020 8.739 8.939 8.653 8.853 28,472 +0.11(+1.31%)
May 20, 2020 8.767 8.882 8.595 8.739 27,585 +0.06(+0.66%)
May 19, 2020 8.509 8.767 8.509 8.681 23,410 +0.06(+0.66%)
May 18, 2020 8.595 8.911 8.481 8.624 26,384 +0.14(+1.69%)
May 15, 2020 8.911 8.911 8.309 8.481 23,908 -0.40(-4.52%)
May 14, 2020 9.369 9.455 8.681 8.882 22,366 -0.52(-5.49%)
May 13, 2020 9.569 9.655 9.254 9.398 9,650 -0.09(-0.91%)
May 12, 2020 9.168 9.655 9.168 9.484 22,657 +0.32(+3.44%)
May 11, 2020 9.140 9.569 8.968 9.168 100,734 -0.03(-0.31%)
May 08, 2020 9.369 9.426 9.168 9.197 16,404 -0.26(-2.73%)
May 07, 2020 9.598 9.627 9.197 9.455 19,273 -0.17(-1.79%)
May 06, 2020 9.741 9.827 9.455 9.627 9,344 -0.03(-0.30%)
May 05, 2020 9.598 9.913 9.541 9.655 29,851 +0.11(+1.20%)
May 04, 2020 9.484 9.627 9.312 9.541 8,589 +0.03(+0.30%)
May 01, 2020 9.684 9.952 9.512 9.512 13,681 -0.29(-2.92%)
Apr 30, 2020 10.17 10.17 9.741 9.799 25,326 -0.32(-3.12%)
Apr 29, 2020 10.14 10.20 9.741 10.11 26,744 +0.08(+0.76%)
Apr 28, 2020 9.895 10.41 9.895 10.04 43,251 +0.14(+1.44%)
Apr 27, 2020 9.981 10.55 9.838 9.895 38,909 -0.11(-1.14%)
Apr 24, 2020 10.55 10.55 10.01 10.01 12,063 +0.06(+0.57%)
Apr 23, 2020 10.32 10.71 9.724 9.952 30,674 -0.46(-4.38%)
Apr 22, 2020 10.55 10.72 10.41 10.41 14,042 -0.09(-0.82%)
Apr 21, 2020 10.84 10.93 10.32 10.49 13,366 -0.14(-1.34%)
Apr 20, 2020 10.86 10.95 10.27 10.64 22,607 +0.03(+0.27%)
Apr 17, 2020 10.07 10.84 9.981 10.61 27,072 +0.80(+8.14%)
Apr 16, 2020 9.353 10.24 9.296 9.810 28,401 +0.68(+7.50%)
Apr 15, 2020 9.325 9.410 8.840 9.125 16,777 +0.00(+0.00%)
Apr 14, 2020 9.125 9.325 8.769 9.125 14,723 +0.11(+1.27%)
Apr 13, 2020 8.983 9.268 8.840 9.011 28,006 +0.26(+2.93%)
Apr 09, 2020 8.355 9.168 8.270 8.754 42,537 +0.48(+5.86%)
Apr 08, 2020 8.583 8.940 8.270 8.270 27,218 +0.00(+0.00%)
Apr 07, 2020 7.728 8.754 7.728 8.270 19,789 +0.70(+9.23%)
Apr 06, 2020 7.129 7.699 7.129 7.571 35,213 +0.44(+6.20%)
Apr 03, 2020 7.728 7.870 6.880 7.129 15,570 -0.57(-7.41%)
Apr 02, 2020 7.642 8.213 7.580 7.699 15,219 +0.03(+0.37%)
Apr 01, 2020 7.899 7.956 7.500 7.671 17,218 -0.31(-3.93%)
Mar 31, 2020 8.042 8.441 7.842 7.984 32,485 +0.00(+0.00%)
Mar 30, 2020 8.983 9.410 7.984 7.984 37,563 -0.76(-8.71%)
Mar 27, 2020 9.829 10.12 8.607 8.746 53,449 -0.64(-6.80%)
Mar 26, 2020 8.191 10.27 8.191 9.384 52,678 +1.30(+16.15%)
Mar 25, 2020 8.274 10.14 8.080 8.080 36,689 +0.03(+0.34%)
Mar 24, 2020 7.608 8.885 7.496 8.052 41,009 +0.78(+10.69%)
Mar 23, 2020 8.329 8.329 7.219 7.274 24,082 -1.06(-12.67%)
Mar 20, 2020 10.13 10.13 7.802 8.329 53,449 -1.80(-17.81%)
Mar 19, 2020 6.969 10.27 6.941 10.13 39,731 +1.94(+23.73%)
Mar 18, 2020 9.440 9.535 6.247 8.191 74,089 -1.47(-15.23%)
Mar 17, 2020 11.11 11.24 9.662 9.662 41,061 -1.42(-12.78%)
Mar 16, 2020 11.63 13.83 10.83 11.08 35,536 -2.86(-20.52%)
Mar 13, 2020 15.10 15.76 13.88 13.94 24,419 +0.17(+1.21%)
Mar 12, 2020 13.97 14.55 12.80 13.77 59,688 -1.64(-10.63%)
Mar 11, 2020 15.52 15.74 15.24 15.41 14,211 -0.19(-1.25%)
Mar 10, 2020 15.38 16.88 15.35 15.60 12,007 +0.39(+2.55%)
Mar 09, 2020 16.66 16.77 14.92 15.21 55,661 -2.17(-12.46%)
Mar 06, 2020 18.21 18.21 17.35 17.38 21,033 -1.19(-6.43%)
Mar 05, 2020 18.44 19.02 18.37 18.57 26,145 +0.14(+0.75%)
Mar 04, 2020 18.21 18.77 18.13 18.44 12,475 +0.36(+2.00%)
Mar 03, 2020 18.46 19.02 18.07 18.07 20,557 -0.39(-2.11%)
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.