Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.01 +0.04 (+0.45%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.605 7.868 7.587 7.850 16,963 +0.15(+1.90%)
Oct 30, 2023 7.823 7.825 7.623 7.703 23,048 -0.14(-1.76%)
Oct 27, 2023 7.660 7.875 7.651 7.841 10,761 +0.05(+0.70%)
Oct 26, 2023 7.705 7.868 7.696 7.786 21,769 -0.01(-0.12%)
Oct 25, 2023 7.841 7.895 7.651 7.795 15,266 +0.07(+0.94%)
Oct 24, 2023 7.976 8.203 7.696 7.723 34,508 -0.28(-3.51%)
Oct 23, 2023 8.393 8.466 7.976 8.004 23,047 -0.52(-6.06%)
Oct 20, 2023 8.574 8.665 8.384 8.520 7,707 -0.16(-1.88%)
Oct 19, 2023 8.601 8.764 8.601 8.683 8,184 +0.11(+1.27%)
Oct 18, 2023 8.674 8.764 8.556 8.574 10,676 -0.14(-1.60%)
Oct 17, 2023 8.719 9.009 8.710 8.714 14,877 +0.07(+0.78%)
Oct 16, 2023 8.782 8.828 8.592 8.646 8,517 -0.14(-1.55%)
Oct 13, 2023 8.628 8.782 8.465 8.782 22,357 +0.30(+3.52%)
Oct 12, 2023 8.465 8.782 8.465 8.483 15,180 -0.11(-1.26%)
Oct 11, 2023 8.456 8.737 8.456 8.592 7,317 +0.04(+0.42%)
Oct 10, 2023 8.737 8.828 8.556 8.556 12,918 -0.28(-3.18%)
Oct 09, 2023 8.755 8.837 8.447 8.837 14,236 +0.36(+4.22%)
Oct 06, 2023 8.149 8.864 8.149 8.479 15,343 +0.49(+6.18%)
Oct 05, 2023 8.121 8.321 7.940 7.986 52,336 -0.18(-2.22%)
Oct 04, 2023 8.339 8.411 8.167 8.167 16,814 -0.14(-1.74%)
Oct 03, 2023 8.592 8.592 8.348 8.311 12,967 -0.31(-3.57%)
Oct 02, 2023 9.027 9.027 8.610 8.619 27,604 -0.32(-3.55%)
Sep 29, 2023 9.190 9.190 8.832 8.936 27,087 -0.10(-1.05%)
Sep 28, 2023 8.954 9.244 8.942 9.031 29,321 +0.22(+2.52%)
Sep 27, 2023 8.511 8.963 8.511 8.809 35,368 +0.30(+3.51%)
Sep 26, 2023 8.420 8.535 8.230 8.511 13,878 +0.04(+0.48%)
Sep 25, 2023 8.420 8.520 8.411 8.470 17,387 -0.02(-0.27%)
Sep 22, 2023 8.429 8.574 8.429 8.493 7,117 +0.07(+0.86%)
Sep 21, 2023 8.574 8.574 8.402 8.420 15,821 -0.01(-0.16%)
Sep 20, 2023 8.529 8.556 8.375 8.434 19,525 -0.13(-1.53%)
Sep 19, 2023 8.438 8.574 8.438 8.565 20,070 +0.11(+1.28%)
Sep 18, 2023 8.438 8.518 8.384 8.456 16,247 +0.07(+0.86%)
Sep 15, 2023 8.692 8.703 8.284 8.384 76,484 -0.33(-3.74%)
Sep 14, 2023 9.172 9.172 8.710 8.710 52,528 -0.12(-1.33%)
Sep 13, 2023 8.959 8.959 8.784 8.828 87,268 -0.13(-1.46%)
Sep 12, 2023 8.836 8.959 8.784 8.959 60,480 +0.17(+1.89%)
Sep 11, 2023 8.688 8.932 8.688 8.793 68,893 +0.17(+1.92%)
Sep 08, 2023 8.488 8.723 8.488 8.627 21,212 -0.02(-0.20%)
Sep 07, 2023 8.460 8.648 8.442 8.644 11,391 +0.10(+1.17%)
Sep 06, 2023 8.688 8.688 8.408 8.544 21,815 -0.11(-1.26%)
Sep 05, 2023 8.731 8.740 8.565 8.653 36,193 -0.06(-0.70%)
Sep 01, 2023 8.740 8.740 8.408 8.714 95,571 -0.03(-0.30%)
Aug 31, 2023 8.889 8.914 8.635 8.740 45,058 -0.07(-0.79%)
Aug 30, 2023 8.915 8.950 8.810 8.810 16,632 -0.05(-0.54%)
Aug 29, 2023 8.897 8.959 8.858 8.858 22,225 -0.10(-1.12%)
Aug 28, 2023 8.897 8.985 8.814 8.959 37,775 +0.05(+0.59%)
Aug 25, 2023 8.644 8.906 8.592 8.906 96,953 +0.31(+3.56%)
Aug 24, 2023 8.644 8.653 8.565 8.600 21,314 -0.05(-0.61%)
Aug 23, 2023 8.645 8.731 8.609 8.653 24,741 +0.03(+0.41%)
Aug 22, 2023 8.705 8.710 8.618 8.618 18,735 -0.07(-0.80%)
Aug 21, 2023 8.696 8.731 8.609 8.688 50,159 +0.00(+0.00%)
Aug 18, 2023 8.609 8.731 8.528 8.688 43,618 +0.08(+0.91%)
Aug 17, 2023 8.452 8.718 8.452 8.609 40,627 +0.20(+2.39%)
Aug 16, 2023 8.286 8.592 8.286 8.408 29,393 +0.12(+1.48%)
Aug 15, 2023 8.224 8.294 8.172 8.286 27,854 +0.03(+0.42%)
Aug 14, 2023 8.469 8.469 8.181 8.251 37,134 -0.11(-1.28%)
Aug 11, 2023 8.408 8.478 8.181 8.357 39,344 +0.18(+2.16%)
Aug 10, 2023 8.207 8.513 8.137 8.181 67,603 -0.14(-1.68%)
Aug 09, 2023 8.460 8.487 8.128 8.321 22,184 +0.00(+0.00%)
Aug 08, 2023 8.347 8.600 7.857 8.321 25,308 -0.03(-0.42%)
Aug 07, 2023 8.434 8.526 8.216 8.356 74,642 +0.01(+0.10%)
Aug 04, 2023 7.779 8.627 7.779 8.347 149,622 +0.57(+7.30%)
Aug 03, 2023 7.324 7.954 7.324 7.779 242,936 +0.46(+6.33%)
Aug 02, 2023 7.272 7.332 7.149 7.316 24,916 +0.03(+0.36%)
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.