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

Great Elm Capital Corp (NQ: GECC )

10.17 -0.53 (-4.95%)
Streaming Delayed Price Updated: 9:32 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 31, 2022 8.576 8.583 8.515 8.569 81,437 +0.04(+0.52%)
May 27, 2022 8.549 8.576 8.508 8.525 22,335 +0.02(+0.18%)
May 26, 2022 8.542 8.576 8.491 8.509 21,059 -0.00(-0.04%)
May 25, 2022 8.501 8.542 8.405 8.512 28,424 +0.04(+0.46%)
May 24, 2022 8.480 8.590 8.405 8.474 15,791 -0.07(-0.80%)
May 23, 2022 8.542 8.644 8.480 8.542 15,292 -0.01(-0.16%)
May 20, 2022 8.576 8.672 8.508 8.556 16,451 -0.18(-2.03%)
May 19, 2022 8.808 8.884 8.603 8.733 38,288 -0.08(-0.93%)
May 18, 2022 8.665 8.918 8.392 8.815 49,963 +0.21(+2.38%)
May 17, 2022 8.692 8.989 8.610 8.610 35,479 -0.10(-1.10%)
May 16, 2022 9.225 9.225 8.685 8.706 76,734 -0.09(-1.01%)
May 13, 2022 9.191 9.249 8.699 8.795 42,038 -0.41(-4.45%)
May 12, 2022 9.403 9.517 9.184 9.205 32,142 -0.34(-3.58%)
May 11, 2022 9.738 9.738 9.499 9.547 33,443 -0.06(-0.64%)
May 10, 2022 9.929 9.929 9.601 9.608 7,107 -0.16(-1.61%)
May 09, 2022 9.601 9.909 9.601 9.765 17,242 -0.15(-1.52%)
May 06, 2022 9.909 9.957 9.874 9.916 7,812 +0.01(+0.07%)
May 05, 2022 9.858 10.00 9.648 9.909 8,453 +0.18(+1.83%)
May 04, 2022 9.738 9.998 9.707 9.731 5,175 +0.03(+0.32%)
May 03, 2022 9.854 9.909 9.601 9.700 8,987 -0.12(-1.23%)
May 02, 2022 10.03 10.03 9.581 9.822 16,259 -0.04(-0.37%)
Apr 29, 2022 9.710 9.926 9.499 9.858 22,642 -0.02(-0.17%)
Apr 28, 2022 9.916 10.03 9.710 9.874 19,410 -0.04(-0.41%)
Apr 27, 2022 9.916 10.01 9.916 9.916 5,936 -0.08(-0.75%)
Apr 26, 2022 9.943 10.13 9.943 9.991 12,562 -0.04(-0.43%)
Apr 25, 2022 9.973 10.18 9.916 10.03 22,541 +0.06(+0.57%)
Apr 22, 2022 10.13 10.21 9.977 9.977 9,162 -0.10(-1.02%)
Apr 21, 2022 10.01 10.18 9.977 10.08 7,937 +0.08(+0.84%)
Apr 20, 2022 9.943 10.08 9.943 9.996 8,636 +0.03(+0.33%)
Apr 19, 2022 10.20 10.22 9.963 9.963 33,954 -0.22(-2.14%)
Apr 18, 2022 10.07 10.22 10.07 10.18 23,273 +0.12(+1.14%)
Apr 14, 2022 10.20 10.24 10.07 10.07 10,587 -0.07(-0.67%)
Apr 13, 2022 10.26 10.27 10.12 10.13 10,034 -0.23(-2.24%)
Apr 12, 2022 10.09 10.37 10.09 10.37 9,693 +0.27(+2.71%)
Apr 11, 2022 10.08 10.09 10.04 10.09 16,379 +0.03(+0.31%)
Apr 08, 2022 9.977 10.08 9.977 10.06 5,396 -0.00(-0.03%)
Apr 07, 2022 10.05 10.22 10.01 10.07 19,208 -0.03(-0.25%)
Apr 06, 2022 10.11 10.24 10.05 10.09 9,386 -0.11(-1.09%)
Apr 05, 2022 10.04 10.20 10.04 10.20 8,068 +0.11(+1.08%)
Apr 04, 2022 10.02 10.22 10.02 10.09 15,482 +0.08(+0.75%)
Apr 01, 2022 10.02 10.05 9.984 10.02 10,525 -0.01(-0.14%)
Mar 31, 2022 10.01 10.25 10.01 10.03 12,434 -0.02(-0.16%)
Mar 30, 2022 10.20 10.39 9.960 10.05 22,096 -0.12(-1.19%)
Mar 29, 2022 10.22 10.34 9.977 10.17 15,897 -0.07(-0.67%)
Mar 28, 2022 10.47 10.54 10.09 10.24 24,900 +0.14(+1.35%)
Mar 25, 2022 10.06 10.27 10.05 10.10 13,637 -0.06(-0.59%)
Mar 24, 2022 10.19 10.19 10.06 10.16 11,477 -0.12(-1.21%)
Mar 23, 2022 10.02 10.67 10.02 10.28 68,934 +0.27(+2.73%)
Mar 22, 2022 9.977 10.10 9.977 10.01 10,404 +0.05(+0.48%)
Mar 21, 2022 9.758 10.01 9.758 9.963 31,493 +0.33(+3.40%)
Mar 18, 2022 9.916 9.962 9.635 9.635 21,110 -0.37(-3.69%)
Mar 17, 2022 9.922 10.05 9.881 10.00 42,395 +0.20(+2.02%)
Mar 16, 2022 10.02 10.17 9.806 9.806 25,579 -0.27(-2.71%)
Mar 15, 2022 10.39 10.39 10.08 10.08 51,443 -0.27(-2.64%)
Mar 14, 2022 10.33 10.59 9.943 10.35 52,043 +0.16(+1.54%)
Mar 11, 2022 10.03 10.29 10.02 10.20 122,171 +0.24(+2.44%)
Mar 10, 2022 9.800 10.10 9.790 9.953 54,043 +0.22(+2.30%)
Mar 09, 2022 9.644 9.993 9.619 9.729 85,079 +0.30(+3.13%)
Mar 08, 2022 9.151 9.650 9.151 9.434 81,895 +0.24(+2.57%)
Mar 07, 2022 9.059 9.490 9.059 9.197 120,728 +0.03(+0.36%)
Mar 04, 2022 9.821 9.880 8.915 9.164 208,375 -0.75(-7.55%)
Mar 03, 2022 9.677 10.13 9.650 9.913 33,663 +0.22(+2.31%)
Mar 02, 2022 9.644 9.752 9.644 9.690 32,849 +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.