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

Great Elm Capital Corp. - Closed End Fund (NQ:GECC)

10.06 +0.11 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2025 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 (%)
Apr 23, 2025 10.01 10.19 9.950 9.950 11,799 -0.06(-0.60%)
Apr 22, 2025 10.14 10.26 10.00 10.01 9,673 -0.19(-1.86%)
Apr 21, 2025 10.23 10.26 9.960 10.20 8,879 -0.04(-0.39%)
Apr 17, 2025 10.21 10.26 9.850 10.24 19,391 +0.15(+1.49%)
Apr 16, 2025 10.05 10.26 9.811 10.09 17,466 +0.14(+1.41%)
Apr 15, 2025 9.880 10.26 9.880 9.950 57,118 +0.08(+0.81%)
Apr 14, 2025 9.340 9.890 9.263 9.870 71,037 +0.38(+4.06%)
Apr 11, 2025 9.500 9.800 9.220 9.485 16,651 -0.02(-0.16%)
Apr 10, 2025 9.580 9.700 9.223 9.500 19,188 -0.05(-0.52%)
Apr 09, 2025 9.050 9.760 8.870 9.550 45,826 +0.34(+3.69%)
Apr 08, 2025 9.290 9.639 8.970 9.210 34,580 +0.01(+0.11%)
Apr 07, 2025 9.250 9.440 9.002 9.200 38,723 -0.08(-0.86%)
Apr 04, 2025 9.900 9.900 9.250 9.280 48,186 -0.64(-6.45%)
Apr 03, 2025 9.950 10.12 9.920 9.920 17,096 -0.13(-1.29%)
Apr 02, 2025 10.14 10.18 10.01 10.05 10,216 -0.15(-1.47%)
Apr 01, 2025 10.15 10.36 10.15 10.20 13,108 +0.01(+0.10%)
Mar 31, 2025 10.47 10.48 10.19 10.19 15,593 -0.21(-2.02%)
Mar 28, 2025 10.26 10.48 10.01 10.40 25,309 +0.38(+3.79%)
Mar 27, 2025 10.10 10.30 9.900 10.02 6,849 -0.08(-0.79%)
Mar 26, 2025 10.03 10.33 9.902 10.10 12,573 +0.03(+0.30%)
Mar 25, 2025 10.03 10.19 9.910 10.07 18,915 +0.04(+0.40%)
Mar 24, 2025 10.19 10.28 10.01 10.03 31,699 -0.12(-1.13%)
Mar 21, 2025 10.03 10.20 10.01 10.14 10,887 +0.11(+1.05%)
Mar 20, 2025 10.16 10.21 9.960 10.04 16,984 -0.14(-1.33%)
Mar 19, 2025 10.26 10.26 9.970 10.18 20,927 -0.10(-1.02%)
Mar 18, 2025 10.24 10.32 9.770 10.28 35,818 +0.13(+1.28%)
Mar 17, 2025 10.55 10.93 10.02 10.15 85,520 -0.36(-3.43%)
Mar 14, 2025 10.49 10.54 10.27 10.51 71,735 +0.05(+0.46%)
Mar 13, 2025 10.09 10.52 10.09 10.46 32,441 +0.46(+4.64%)
Mar 12, 2025 10.32 10.32 9.998 9.998 45,038 -0.16(-1.62%)
Mar 11, 2025 10.16 10.34 10.10 10.16 23,867 -0.01(-0.10%)
Mar 10, 2025 10.45 10.64 10.10 10.17 40,877 -0.24(-2.32%)
Mar 07, 2025 10.78 10.78 10.02 10.41 71,918 -0.31(-2.88%)
Mar 06, 2025 10.82 10.86 10.69 10.72 6,922 -0.11(-0.98%)
Mar 05, 2025 10.88 10.88 10.72 10.83 12,683 -0.13(-1.15%)
Mar 04, 2025 10.83 11.00 10.75 10.95 33,422 +0.07(+0.62%)
Mar 03, 2025 10.90 11.00 10.84 10.89 11,186 -0.03(-0.27%)
Feb 28, 2025 10.83 10.92 10.72 10.92 18,010 +0.10(+0.89%)
Feb 27, 2025 10.80 10.83 10.75 10.82 6,754 +0.00(+0.00%)
Feb 26, 2025 10.16 10.82 10.16 10.82 15,650 +0.01(+0.09%)
Feb 25, 2025 10.82 10.82 10.72 10.81 5,841 +0.04(+0.36%)
Feb 24, 2025 10.68 10.82 10.64 10.77 6,618 +0.03(+0.27%)
Feb 21, 2025 10.66 10.78 10.63 10.74 9,411 +0.02(+0.18%)
Feb 20, 2025 10.80 10.95 10.63 10.72 10,228 -0.06(-0.54%)
Feb 19, 2025 10.64 10.86 10.63 10.78 16,142 +0.10(+0.89%)
Feb 18, 2025 10.49 10.74 10.09 10.69 35,633 +0.19(+1.85%)
Feb 14, 2025 10.44 10.49 10.30 10.49 12,052 +0.16(+1.50%)
Feb 13, 2025 10.24 10.43 10.24 10.34 16,357 +0.08(+0.74%)
Feb 12, 2025 10.16 10.27 10.13 10.26 5,711 +0.04(+0.42%)
Feb 11, 2025 10.28 10.31 10.09 10.22 10,638 -0.02(-0.23%)
Feb 10, 2025 10.12 10.24 10.04 10.24 8,151 +0.13(+1.24%)
Feb 07, 2025 10.21 10.21 10.11 10.11 5,623 -0.07(-0.66%)
Feb 06, 2025 10.19 10.27 10.12 10.18 9,614 +0.08(+0.77%)
Feb 05, 2025 10.30 10.30 10.04 10.10 9,620 -0.08(-0.76%)
Feb 04, 2025 10.32 10.32 10.15 10.18 8,900 -0.14(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.