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

Great Elm Capital Corp (NQ: GECC )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Aug 31, 2023 8.518 8.542 8.275 8.376 47,019 -0.07(-0.79%)
Aug 30, 2023 8.543 8.577 8.443 8.443 17,356 -0.05(-0.54%)
Aug 29, 2023 8.527 8.585 8.489 8.489 23,191 -0.10(-1.12%)
Aug 28, 2023 8.527 8.610 8.447 8.585 39,418 +0.05(+0.59%)
Aug 25, 2023 8.284 8.535 8.233 8.535 101,171 +0.29(+3.56%)
Aug 24, 2023 8.284 8.292 8.208 8.242 22,241 -0.05(-0.61%)
Aug 23, 2023 8.284 8.367 8.250 8.292 25,817 +0.03(+0.41%)
Aug 22, 2023 8.342 8.346 8.258 8.258 19,550 -0.07(-0.80%)
Aug 21, 2023 8.334 8.367 8.250 8.325 52,341 +0.00(+0.00%)
Aug 18, 2023 8.250 8.367 8.172 8.325 45,515 +0.08(+0.91%)
Aug 17, 2023 8.099 8.354 8.099 8.250 42,395 +0.19(+2.39%)
Aug 16, 2023 7.940 8.233 7.940 8.057 30,671 +0.12(+1.48%)
Aug 15, 2023 7.882 7.949 7.831 7.940 29,066 +0.03(+0.42%)
Aug 14, 2023 8.116 8.116 7.840 7.907 38,749 -0.10(-1.28%)
Aug 11, 2023 8.057 8.124 7.840 8.009 41,056 +0.17(+2.16%)
Aug 10, 2023 7.865 8.158 7.798 7.840 70,544 -0.13(-1.68%)
Aug 09, 2023 8.108 8.133 7.789 7.974 23,150 +0.00(+0.00%)
Aug 08, 2023 7.999 8.242 7.530 7.974 26,409 -0.03(-0.42%)
Aug 07, 2023 8.083 8.171 7.873 8.007 77,890 +0.01(+0.10%)
Aug 04, 2023 7.454 8.267 7.454 7.999 156,131 +0.54(+7.30%)
Aug 03, 2023 7.019 7.622 7.019 7.454 253,505 +0.44(+6.33%)
Aug 02, 2023 6.969 7.027 6.851 7.011 26,000 +0.03(+0.36%)
Aug 01, 2023 7.044 7.044 6.935 6.985 17,958 +0.00(+0.02%)
Jul 31, 2023 6.952 6.994 6.910 6.984 32,971 +0.07(+0.94%)
Jul 28, 2023 6.910 6.994 6.818 6.918 51,967 -0.02(-0.24%)
Jul 27, 2023 6.944 7.078 6.910 6.935 28,392 -0.04(-0.60%)
Jul 26, 2023 6.969 7.044 6.927 6.977 16,694 +0.00(+0.00%)
Jul 25, 2023 6.768 7.111 6.768 6.977 60,843 +0.18(+2.59%)
Jul 24, 2023 6.726 6.835 6.726 6.801 30,115 +0.02(+0.25%)
Jul 21, 2023 6.742 6.784 6.742 6.784 12,988 +0.04(+0.62%)
Jul 20, 2023 6.650 6.776 6.628 6.742 34,128 +0.08(+1.26%)
Jul 19, 2023 6.625 6.659 6.533 6.659 44,773 +0.07(+1.02%)
Jul 18, 2023 6.541 6.650 6.541 6.592 33,076 +0.01(+0.19%)
Jul 17, 2023 6.608 6.659 6.541 6.579 27,177 -0.05(-0.70%)
Jul 14, 2023 6.608 6.695 6.607 6.625 48,579 +0.02(+0.25%)
Jul 13, 2023 6.558 6.608 6.541 6.608 27,817 +0.05(+0.77%)
Jul 12, 2023 6.500 6.573 6.492 6.558 22,042 +0.05(+0.77%)
Jul 11, 2023 6.500 6.541 6.491 6.508 7,577 +0.01(+0.10%)
Jul 10, 2023 6.567 6.567 6.466 6.502 25,398 +0.02(+0.29%)
Jul 07, 2023 6.437 6.508 6.424 6.483 24,154 +0.05(+0.78%)
Jul 06, 2023 6.500 6.500 6.407 6.433 24,223 +0.00(+0.07%)
Jul 05, 2023 6.483 6.528 6.426 6.428 26,765 -0.05(-0.71%)
Jul 03, 2023 6.533 6.553 6.424 6.474 23,571 -0.03(-0.39%)
Jun 30, 2023 6.541 6.560 6.449 6.500 69,005 -0.03(-0.51%)
Jun 29, 2023 6.474 6.533 6.407 6.533 18,709 +0.08(+1.30%)
Jun 28, 2023 6.391 6.533 6.391 6.449 58,489 +0.06(+0.92%)
Jun 27, 2023 6.407 6.416 6.315 6.391 47,027 +0.01(+0.13%)
Jun 26, 2023 6.374 6.424 6.366 6.382 17,341 +0.01(+0.13%)
Jun 23, 2023 6.366 6.424 6.366 6.374 30,133 -0.00(-0.06%)
Jun 22, 2023 6.366 6.433 6.366 6.377 24,568 -0.00(-0.08%)
Jun 21, 2023 6.441 6.449 6.366 6.382 39,301 -0.02(-0.26%)
Jun 20, 2023 6.357 6.433 6.315 6.399 52,446 +0.05(+0.79%)
Jun 16, 2023 6.447 6.447 6.290 6.349 50,655 -0.13(-1.94%)
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.