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

Great Elm Capital Corp (NQ: GECC )

10.16 -0.54 (-5.04%)
Streaming Delayed Price Updated: 10:35 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 08, 2023 6.602 6.617 6.442 6.458 44,525 -0.11(-1.71%)
May 05, 2023 6.482 6.570 6.426 6.570 18,488 +0.10(+1.49%)
May 04, 2023 6.570 6.570 6.426 6.474 29,967 +0.02(+0.37%)
May 03, 2023 6.426 6.490 6.402 6.450 25,511 +0.01(+0.12%)
May 02, 2023 6.482 6.554 6.410 6.442 14,622 -0.05(-0.74%)
May 01, 2023 6.538 6.538 6.410 6.490 42,151 +0.01(+0.12%)
Apr 28, 2023 6.530 6.634 6.434 6.482 28,834 -0.02(-0.24%)
Apr 27, 2023 6.594 6.666 6.490 6.497 8,211 -0.04(-0.62%)
Apr 26, 2023 6.578 6.593 6.474 6.538 11,768 -0.02(-0.23%)
Apr 25, 2023 6.594 6.594 6.458 6.553 6,414 -0.03(-0.50%)
Apr 24, 2023 6.594 6.594 6.474 6.586 21,863 -0.01(-0.12%)
Apr 21, 2023 6.546 6.682 6.530 6.594 17,713 +0.01(+0.12%)
Apr 20, 2023 6.562 6.682 6.538 6.586 10,003 -0.06(-0.84%)
Apr 19, 2023 6.586 6.746 6.586 6.642 21,435 +0.07(+1.10%)
Apr 18, 2023 6.538 6.802 6.530 6.570 20,495 +0.05(+0.74%)
Apr 17, 2023 6.418 6.530 6.418 6.522 13,821 +0.10(+1.50%)
Apr 14, 2023 6.434 6.514 6.426 6.426 20,122 -0.07(-1.11%)
Apr 13, 2023 6.410 6.506 6.410 6.498 23,061 +0.10(+1.50%)
Apr 12, 2023 6.482 6.522 6.370 6.402 47,196 +0.06(+0.88%)
Apr 11, 2023 6.474 6.610 6.346 6.346 49,383 +0.01(+0.13%)
Apr 10, 2023 6.922 6.974 6.330 6.338 171,288 -0.67(-9.60%)
Apr 06, 2023 7.059 7.259 7.011 7.011 23,859 -0.05(-0.68%)
Apr 05, 2023 7.299 7.317 7.027 7.059 29,097 -0.23(-3.19%)
Apr 04, 2023 7.323 7.371 7.259 7.291 9,589 +0.02(+0.33%)
Apr 03, 2023 7.283 7.370 7.259 7.267 36,881 +0.06(+0.77%)
Mar 31, 2023 7.211 7.363 7.115 7.211 27,896 +0.19(+2.68%)
Mar 30, 2023 7.259 7.283 7.011 7.022 14,179 -0.18(-2.50%)
Mar 29, 2023 7.131 7.283 7.091 7.203 45,913 +0.07(+1.01%)
Mar 28, 2023 7.179 7.331 7.115 7.131 26,900 +0.02(+0.34%)
Mar 27, 2023 6.970 7.211 6.970 7.107 62,929 +0.15(+2.19%)
Mar 24, 2023 7.123 7.183 6.938 6.954 29,580 -0.18(-2.47%)
Mar 23, 2023 7.331 7.357 7.091 7.131 57,916 -0.17(-2.31%)
Mar 22, 2023 7.363 7.371 7.243 7.299 26,151 -0.06(-0.87%)
Mar 21, 2023 7.235 7.379 7.163 7.363 63,820 +0.21(+2.91%)
Mar 20, 2023 7.179 7.211 7.099 7.155 41,242 +0.10(+1.48%)
Mar 17, 2023 6.987 7.083 6.987 7.051 46,148 +0.06(+0.92%)
Mar 16, 2023 7.075 7.082 6.954 6.987 41,868 -0.08(-1.13%)
Mar 15, 2023 6.946 7.127 6.934 7.067 135,375 +0.12(+1.73%)
Mar 14, 2023 7.043 7.291 6.934 6.946 55,587 -0.09(-1.25%)
Mar 13, 2023 7.166 7.340 6.988 7.035 129,983 -0.11(-1.51%)
Mar 10, 2023 7.312 7.312 6.996 7.142 97,619 -0.09(-1.23%)
Mar 09, 2023 7.366 7.366 7.166 7.231 62,888 +0.02(+0.27%)
Mar 08, 2023 7.212 7.389 7.204 7.212 45,125 +0.09(+1.30%)
Mar 07, 2023 7.281 7.289 6.996 7.119 81,545 -0.17(-2.33%)
Mar 06, 2023 7.320 7.427 7.289 7.289 61,610 -0.11(-1.46%)
Mar 03, 2023 7.397 7.435 7.345 7.397 19,548 -0.05(-0.62%)
Mar 02, 2023 7.705 7.705 7.235 7.443 17,543 +0.17(+2.38%)
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.