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

Great Elm Capital Corp (NQ: GECC )

10.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 10.50 10.50 10.33 10.35 40,428 -0.09(-0.83%)
Jun 12, 2024 10.12 10.50 10.11 10.44 37,462 +0.33(+3.25%)
Jun 11, 2024 9.982 10.11 9.934 10.11 13,224 +0.25(+2.55%)
Jun 10, 2024 10.06 10.06 9.857 9.857 49,257 -0.06(-0.59%)
Jun 07, 2024 9.895 9.963 9.886 9.915 27,556 +0.00(+0.00%)
Jun 06, 2024 9.886 9.973 9.886 9.915 24,092 +0.00(+0.00%)
Jun 05, 2024 10.05 10.06 9.905 9.915 29,729 -0.06(-0.58%)
Jun 04, 2024 9.915 10.06 9.876 9.973 22,409 +0.05(+0.49%)
Jun 03, 2024 9.886 10.05 9.886 9.924 38,257 +0.04(+0.39%)
May 31, 2024 9.963 10.06 9.886 9.886 11,853 -0.02(-0.24%)
May 30, 2024 9.847 9.991 9.847 9.910 14,879 +0.01(+0.15%)
May 29, 2024 9.828 9.982 9.828 9.895 6,482 +0.00(+0.00%)
May 28, 2024 9.973 9.973 9.866 9.895 9,837 -0.04(-0.44%)
May 24, 2024 10.00 10.00 9.886 9.939 17,013 +0.04(+0.44%)
May 23, 2024 9.915 9.963 9.866 9.895 6,093 +0.03(+0.29%)
May 22, 2024 9.915 9.915 9.778 9.866 37,783 -0.12(-1.16%)
May 21, 2024 9.982 9.992 9.895 9.982 14,367 +0.06(+0.58%)
May 20, 2024 9.944 9.992 9.866 9.924 19,866 -0.05(-0.46%)
May 17, 2024 9.963 10.01 9.915 9.970 25,859 -0.03(-0.31%)
May 16, 2024 10.06 10.06 9.982 10.00 22,149 +0.01(+0.10%)
May 15, 2024 9.982 10.06 9.982 9.992 19,700 +0.06(+0.59%)
May 14, 2024 9.992 10.04 9.905 9.933 15,076 -0.12(-1.15%)
May 13, 2024 9.934 10.09 9.924 10.05 11,235 +0.11(+1.15%)
May 10, 2024 9.934 9.953 9.808 9.934 3,250 +0.02(+0.20%)
May 09, 2024 9.886 9.934 9.751 9.915 16,605 +0.10(+0.99%)
May 08, 2024 9.770 9.858 9.770 9.818 18,222 +0.05(+0.50%)
May 07, 2024 9.741 9.866 9.721 9.770 16,668 +0.03(+0.30%)
May 06, 2024 9.876 9.876 9.692 9.741 28,577 -0.14(-1.37%)
May 03, 2024 9.828 10.14 9.828 9.876 12,515 -0.04(-0.39%)
May 02, 2024 10.08 10.08 9.818 9.915 19,979 -0.11(-1.09%)
May 01, 2024 9.938 10.06 9.934 10.02 3,715 +0.21(+2.09%)
Apr 30, 2024 9.924 9.924 9.818 9.818 8,664 -0.21(-2.12%)
Apr 29, 2024 9.963 10.19 9.963 10.03 6,825 -0.01(-0.14%)
Apr 26, 2024 10.05 10.16 9.866 10.05 9,308 +0.03(+0.34%)
Apr 25, 2024 9.963 10.44 9.915 10.01 17,763 +0.02(+0.19%)
Apr 24, 2024 9.905 10.05 9.905 9.992 2,160 -0.13(-1.24%)
Apr 23, 2024 9.847 10.20 9.847 10.12 8,451 +0.30(+3.00%)
Apr 22, 2024 10.06 10.08 9.683 9.823 25,562 -0.33(-3.29%)
Apr 19, 2024 10.01 10.23 9.968 10.16 3,306 +0.25(+2.54%)
Apr 18, 2024 9.779 10.11 9.779 9.905 14,070 +0.00(+0.03%)
Apr 17, 2024 9.982 10.08 9.760 9.902 10,830 +0.09(+0.96%)
Apr 16, 2024 9.683 10.08 9.683 9.808 7,616 +0.06(+0.60%)
Apr 15, 2024 9.963 10.38 9.673 9.750 23,019 -0.29(-2.90%)
Apr 12, 2024 9.924 10.49 9.924 10.04 8,311 +0.02(+0.20%)
Apr 11, 2024 9.973 10.30 9.973 10.02 33,656 -0.04(-0.38%)
Apr 10, 2024 10.16 10.45 10.01 10.06 16,934 -0.30(-2.89%)
Apr 09, 2024 10.53 10.56 10.30 10.36 23,855 -0.11(-1.02%)
Apr 08, 2024 10.57 10.64 10.45 10.47 8,374 -0.09(-0.81%)
Apr 05, 2024 10.53 10.69 10.32 10.55 10,940 +0.26(+2.50%)
Apr 04, 2024 10.47 10.47 10.17 10.29 7,496 -0.09(-0.87%)
Apr 03, 2024 10.27 10.49 10.23 10.38 6,199 +0.27(+2.64%)
Apr 02, 2024 10.35 10.59 10.11 10.12 25,688 -0.20(-1.97%)
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.