Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.70 -0.09 (-0.83%)
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 (%)
Feb 29, 2024 9.716 9.725 9.468 9.589 16,201 -0.05(-0.56%)
Feb 28, 2024 9.571 9.725 9.535 9.643 16,711 +0.09(+0.95%)
Feb 27, 2024 9.677 9.733 9.489 9.553 20,949 -0.09(-0.89%)
Feb 26, 2024 9.607 9.897 9.580 9.638 8,731 +0.03(+0.32%)
Feb 23, 2024 9.705 9.719 9.584 9.607 3,208 +0.04(+0.41%)
Feb 22, 2024 9.544 9.860 9.417 9.568 33,621 +0.06(+0.63%)
Feb 21, 2024 9.598 9.715 9.372 9.507 19,338 -0.21(-2.14%)
Feb 20, 2024 9.390 9.716 9.390 9.716 22,505 -0.01(-0.09%)
Feb 16, 2024 9.670 9.862 9.670 9.725 15,385 +0.06(+0.59%)
Feb 15, 2024 9.453 9.679 9.453 9.667 6,335 +0.09(+0.91%)
Feb 14, 2024 9.417 9.842 9.417 9.580 11,779 +0.17(+1.83%)
Feb 13, 2024 9.327 9.815 9.327 9.408 11,337 -0.14(-1.52%)
Feb 12, 2024 9.752 9.905 9.553 9.553 27,475 -0.14(-1.49%)
Feb 09, 2024 9.290 9.729 9.290 9.697 14,362 +0.42(+4.48%)
Feb 08, 2024 9.263 9.691 9.182 9.281 27,044 -0.08(-0.82%)
Feb 07, 2024 9.399 9.575 9.354 9.358 23,695 -0.23(-2.41%)
Feb 06, 2024 9.516 9.625 9.299 9.589 16,375 -0.03(-0.28%)
Feb 05, 2024 9.860 9.905 9.526 9.616 22,534 -0.19(-1.94%)
Feb 02, 2024 9.806 9.858 9.787 9.806 8,518 -0.01(-0.09%)
Feb 01, 2024 9.815 9.904 9.806 9.815 18,022 +0.11(+1.12%)
Jan 31, 2024 9.779 9.951 9.706 9.706 16,350 -0.03(-0.28%)
Jan 30, 2024 9.752 9.905 9.725 9.734 16,528 -0.10(-1.01%)
Jan 29, 2024 9.896 10.04 9.779 9.833 12,420 -0.11(-1.09%)
Jan 26, 2024 9.924 9.942 9.861 9.942 7,120 +0.06(+0.63%)
Jan 25, 2024 9.824 9.892 9.824 9.880 5,416 +0.06(+0.66%)
Jan 24, 2024 9.815 9.951 9.815 9.815 12,121 -0.03(-0.28%)
Jan 23, 2024 9.869 9.887 9.747 9.842 18,372 -0.05(-0.50%)
Jan 22, 2024 9.833 9.948 9.682 9.892 15,540 +0.13(+1.34%)
Jan 19, 2024 9.863 9.863 9.679 9.761 8,987 -0.08(-0.83%)
Jan 18, 2024 9.770 9.896 9.688 9.842 17,179 -0.02(-0.20%)
Jan 17, 2024 9.797 10.04 9.770 9.862 24,273 +0.05(+0.48%)
Jan 16, 2024 10.03 10.03 9.770 9.815 14,460 -0.10(-1.00%)
Jan 12, 2024 9.915 10.04 9.772 9.915 21,600 +0.10(+1.01%)
Jan 11, 2024 9.806 9.971 9.806 9.815 17,605 -0.08(-0.82%)
Jan 10, 2024 9.951 10.07 9.879 9.896 6,753 -0.12(-1.17%)
Jan 09, 2024 9.905 10.01 9.790 10.01 8,802 -0.03(-0.27%)
Jan 08, 2024 9.951 10.08 9.878 10.04 27,334 +0.09(+0.91%)
Jan 05, 2024 9.788 9.951 9.770 9.951 32,672 +0.00(+0.00%)
Jan 04, 2024 9.607 10.18 9.553 9.951 38,710 +0.32(+3.29%)
Jan 03, 2024 9.869 10.04 9.634 9.634 18,294 -0.36(-3.62%)
Jan 02, 2024 9.607 10.08 9.544 9.996 34,511 +0.37(+3.80%)
Dec 29, 2023 9.697 9.752 9.580 9.630 22,011 -0.00(-0.05%)
Dec 28, 2023 9.634 9.797 9.507 9.634 11,085 -0.02(-0.19%)
Dec 27, 2023 9.634 9.858 9.312 9.652 30,345 +0.01(+0.06%)
Dec 26, 2023 9.625 9.723 9.563 9.646 8,586 +0.07(+0.78%)
Dec 22, 2023 9.840 10.05 9.511 9.572 23,545 -0.15(-1.53%)
Dec 21, 2023 9.670 9.760 9.523 9.720 18,352 +0.07(+0.70%)
Dec 20, 2023 9.589 9.652 9.516 9.652 21,404 +0.04(+0.37%)
Dec 19, 2023 9.509 9.675 9.509 9.616 9,539 +0.11(+1.13%)
Dec 18, 2023 9.410 9.625 9.401 9.509 8,373 +0.16(+1.73%)
Dec 15, 2023 9.634 9.634 9.330 9.347 7,550 -0.30(-3.07%)
Dec 14, 2023 9.527 9.805 9.240 9.643 29,005 +0.12(+1.22%)
Dec 13, 2023 9.362 10.26 9.258 9.527 75,306 +0.23(+2.42%)
Dec 12, 2023 9.318 9.379 9.301 9.301 34,045 -0.08(-0.83%)
Dec 11, 2023 9.336 9.470 9.336 9.379 44,912 +0.10(+1.03%)
Dec 08, 2023 9.371 9.371 9.262 9.284 34,763 -0.01(-0.09%)
Dec 07, 2023 9.083 9.392 9.067 9.292 38,558 +0.23(+2.49%)
Dec 06, 2023 9.006 9.067 8.937 9.067 24,430 +0.18(+2.05%)
Dec 05, 2023 8.893 9.018 8.876 8.885 22,712 -0.02(-0.20%)
Dec 04, 2023 8.841 8.924 8.807 8.902 25,648 +0.06(+0.69%)
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.