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

Great Elm Capital Corp (NQ: GECC )

10.19 -0.06 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2023 6.583 6.624 6.541 6.583 20,923 +0.06(+0.95%)
May 30, 2023 6.666 6.666 6.509 6.521 29,309 -0.06(-0.94%)
May 26, 2023 6.583 6.624 6.541 6.583 15,019 +0.04(+0.63%)
May 25, 2023 6.583 6.666 6.541 6.541 15,054 -0.02(-0.25%)
May 24, 2023 6.516 6.666 6.516 6.558 51,965 +0.05(+0.76%)
May 23, 2023 6.541 6.649 6.508 6.508 50,800 -0.03(-0.51%)
May 22, 2023 6.674 6.732 6.541 6.541 57,719 -0.07(-1.13%)
May 19, 2023 6.574 6.666 6.529 6.616 74,778 +0.00(+0.00%)
May 18, 2023 6.583 6.649 6.566 6.616 45,909 +0.03(+0.50%)
May 17, 2023 6.641 6.690 6.583 6.583 22,942 -0.04(-0.62%)
May 16, 2023 6.597 6.748 6.597 6.624 44,037 -0.07(-0.99%)
May 15, 2023 6.616 6.781 6.541 6.690 78,759 +0.17(+2.67%)
May 12, 2023 6.790 6.790 6.512 6.516 67,205 -0.10(-1.50%)
May 11, 2023 6.690 6.690 6.616 6.616 11,173 -0.07(-1.11%)
May 10, 2023 6.649 6.790 6.624 6.690 18,195 +0.02(+0.37%)
May 09, 2023 6.757 6.814 6.616 6.666 22,714 -0.01(-0.12%)
May 08, 2023 6.823 6.839 6.657 6.674 43,083 -0.12(-1.71%)
May 05, 2023 6.699 6.790 6.641 6.790 17,889 +0.10(+1.49%)
May 04, 2023 6.790 6.790 6.641 6.690 28,997 +0.02(+0.37%)
May 03, 2023 6.641 6.707 6.616 6.666 24,685 +0.01(+0.12%)
May 02, 2023 6.699 6.773 6.624 6.657 14,149 -0.05(-0.74%)
May 01, 2023 6.757 6.757 6.624 6.707 40,786 +0.01(+0.12%)
Apr 28, 2023 6.748 6.856 6.649 6.699 27,900 -0.02(-0.24%)
Apr 27, 2023 6.815 6.889 6.707 6.715 7,945 -0.04(-0.62%)
Apr 26, 2023 6.798 6.814 6.690 6.757 11,387 -0.02(-0.23%)
Apr 25, 2023 6.815 6.815 6.674 6.772 6,206 -0.03(-0.50%)
Apr 24, 2023 6.815 6.815 6.690 6.806 21,155 -0.01(-0.12%)
Apr 21, 2023 6.765 6.906 6.748 6.815 17,139 +0.01(+0.12%)
Apr 20, 2023 6.781 6.906 6.757 6.806 9,679 -0.06(-0.84%)
Apr 19, 2023 6.806 6.972 6.806 6.864 20,741 +0.07(+1.10%)
Apr 18, 2023 6.757 7.030 6.748 6.790 19,831 +0.05(+0.74%)
Apr 17, 2023 6.632 6.748 6.632 6.740 13,374 +0.10(+1.50%)
Apr 14, 2023 6.649 6.732 6.641 6.641 19,470 -0.07(-1.11%)
Apr 13, 2023 6.624 6.723 6.624 6.715 22,314 +0.10(+1.50%)
Apr 12, 2023 6.699 6.740 6.583 6.616 45,668 +0.06(+0.88%)
Apr 11, 2023 6.690 6.831 6.558 6.558 47,784 +0.01(+0.13%)
Apr 10, 2023 7.154 7.207 6.541 6.550 165,742 -0.70(-9.60%)
Apr 06, 2023 7.295 7.502 7.245 7.245 23,086 -0.05(-0.68%)
Apr 05, 2023 7.543 7.562 7.262 7.295 28,155 -0.24(-3.19%)
Apr 04, 2023 7.568 7.618 7.502 7.535 9,278 +0.03(+0.33%)
Apr 03, 2023 7.527 7.616 7.502 7.510 35,687 +0.06(+0.77%)
Mar 31, 2023 7.452 7.609 7.353 7.452 26,993 +0.19(+2.68%)
Mar 30, 2023 7.502 7.527 7.245 7.257 13,720 -0.19(-2.51%)
Mar 29, 2023 7.369 7.527 7.328 7.444 44,426 +0.07(+1.01%)
Mar 28, 2023 7.419 7.576 7.353 7.369 26,029 +0.02(+0.34%)
Mar 27, 2023 7.204 7.452 7.204 7.345 60,891 +0.16(+2.19%)
Mar 24, 2023 7.361 7.423 7.171 7.187 28,622 -0.18(-2.47%)
Mar 23, 2023 7.576 7.603 7.328 7.369 56,041 -0.17(-2.31%)
Mar 22, 2023 7.609 7.618 7.485 7.543 25,305 -0.07(-0.87%)
Mar 21, 2023 7.477 7.626 7.403 7.609 61,753 +0.22(+2.91%)
Mar 20, 2023 7.419 7.452 7.336 7.394 39,907 +0.11(+1.48%)
Mar 17, 2023 7.220 7.320 7.220 7.287 44,653 +0.07(+0.92%)
Mar 16, 2023 7.311 7.319 7.187 7.220 40,512 -0.08(-1.13%)
Mar 15, 2023 7.179 7.365 7.166 7.303 130,991 +0.12(+1.73%)
Mar 14, 2023 7.278 7.535 7.167 7.179 53,787 -0.09(-1.25%)
Mar 13, 2023 7.405 7.586 7.222 7.270 125,774 -0.11(-1.51%)
Mar 10, 2023 7.557 7.557 7.230 7.381 94,458 -0.09(-1.23%)
Mar 09, 2023 7.612 7.612 7.405 7.473 60,852 +0.02(+0.27%)
Mar 08, 2023 7.453 7.636 7.445 7.453 43,664 +0.10(+1.30%)
Mar 07, 2023 7.525 7.533 7.230 7.358 78,905 -0.18(-2.33%)
Mar 06, 2023 7.565 7.676 7.533 7.533 59,615 -0.11(-1.46%)
Mar 03, 2023 7.644 7.684 7.591 7.644 18,915 -0.05(-0.62%)
Mar 02, 2023 7.963 7.963 7.477 7.692 16,975 +0.18(+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.