Skip to main content

Great Elm Capital Corp (NQ: GECC )

7.948 +0.068 (+0.87%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 8.050 8.050 7.862 7.875 24,269 -0.08(-0.94%)
May 26, 2023 7.950 8.000 7.900 7.950 12,436 +0.05(+0.63%)
May 25, 2023 7.950 8.050 7.900 7.900 12,465 -0.02(-0.25%)
May 24, 2023 7.870 8.050 7.870 7.920 43,028 +0.06(+0.76%)
May 23, 2023 7.900 8.030 7.860 7.860 42,064 -0.04(-0.51%)
May 22, 2023 8.060 8.130 7.900 7.900 47,793 -0.09(-1.13%)
May 19, 2023 7.940 8.050 7.885 7.990 61,918 +0.00(+0.00%)
May 18, 2023 7.950 8.030 7.930 7.990 38,014 +0.04(+0.50%)
May 17, 2023 8.020 8.080 7.950 7.950 18,997 -0.05(-0.62%)
May 16, 2023 7.967 8.150 7.967 8.000 36,464 -0.08(-0.99%)
May 15, 2023 7.990 8.190 7.900 8.080 65,214 +0.21(+2.67%)
May 12, 2023 8.200 8.200 7.865 7.870 55,647 -0.12(-1.50%)
May 11, 2023 8.080 8.080 7.990 7.990 9,252 -0.09(-1.11%)
May 10, 2023 8.030 8.200 8.000 8.080 15,066 +0.03(+0.37%)
May 09, 2023 8.160 8.230 7.990 8.050 18,808 -0.01(-0.12%)
May 08, 2023 8.240 8.259 8.040 8.060 35,674 -0.14(-1.71%)
May 05, 2023 8.090 8.200 8.020 8.200 14,813 +0.12(+1.49%)
May 04, 2023 8.200 8.200 8.020 8.080 24,010 +0.03(+0.37%)
May 03, 2023 8.020 8.100 7.990 8.050 20,440 +0.01(+0.12%)
May 02, 2023 8.090 8.180 8.000 8.040 11,716 -0.06(-0.74%)
May 01, 2023 8.160 8.160 8.000 8.100 33,772 +0.01(+0.12%)
Apr 28, 2023 8.150 8.280 8.030 8.090 23,102 -0.02(-0.24%)
Apr 27, 2023 8.230 8.320 8.100 8.110 6,579 -0.05(-0.62%)
Apr 26, 2023 8.210 8.229 8.080 8.160 9,429 -0.02(-0.23%)
Apr 25, 2023 8.230 8.230 8.060 8.179 5,139 -0.04(-0.50%)
Apr 24, 2023 8.230 8.230 8.080 8.220 17,517 -0.01(-0.12%)
Apr 21, 2023 8.170 8.340 8.150 8.230 14,192 +0.01(+0.12%)
Apr 20, 2023 8.190 8.340 8.160 8.220 8,015 -0.07(-0.84%)
Apr 19, 2023 8.220 8.420 8.220 8.290 17,174 +0.09(+1.10%)
Apr 18, 2023 8.160 8.490 8.150 8.200 16,421 +0.06(+0.74%)
Apr 17, 2023 8.010 8.150 8.010 8.140 11,074 +0.12(+1.50%)
Apr 14, 2023 8.030 8.130 8.020 8.020 16,122 -0.09(-1.11%)
Apr 13, 2023 8.000 8.120 8.000 8.110 18,477 +0.12(+1.50%)
Apr 12, 2023 8.090 8.140 7.950 7.990 37,814 +0.07(+0.88%)
Apr 11, 2023 8.080 8.250 7.920 7.920 39,566 +0.01(+0.13%)
Apr 10, 2023 8.640 8.704 7.900 7.910 137,237 -0.84(-9.60%)
Apr 06, 2023 8.810 9.060 8.750 8.750 19,116 -0.06(-0.68%)
Apr 05, 2023 9.110 9.133 8.770 8.810 23,313 -0.29(-3.19%)
Apr 04, 2023 9.140 9.200 9.060 9.100 7,683 +0.03(+0.33%)
Apr 03, 2023 9.090 9.198 9.060 9.070 29,550 +0.07(+0.77%)
Mar 31, 2023 9.000 9.190 8.880 9.000 22,351 +0.24(+2.68%)
Mar 30, 2023 9.060 9.090 8.750 8.765 11,361 -0.23(-2.51%)
Mar 29, 2023 8.900 9.090 8.850 8.990 36,786 +0.09(+1.01%)
Mar 28, 2023 8.960 9.150 8.880 8.900 21,553 +0.03(+0.34%)
Mar 27, 2023 8.700 9.000 8.700 8.870 50,419 +0.19(+2.19%)
Mar 24, 2023 8.890 8.965 8.660 8.680 23,700 -0.22(-2.47%)
Mar 23, 2023 9.150 9.182 8.850 8.900 46,403 -0.21(-2.31%)
Mar 22, 2023 9.190 9.200 9.040 9.110 20,953 -0.08(-0.87%)
Mar 21, 2023 9.030 9.210 8.940 9.190 51,133 +0.26(+2.91%)
Mar 20, 2023 8.960 9.000 8.860 8.930 33,044 +0.13(+1.48%)
Mar 17, 2023 8.720 8.840 8.720 8.800 36,974 +0.08(+0.92%)
Mar 16, 2023 8.830 8.840 8.680 8.720 33,545 -0.10(-1.13%)
Mar 15, 2023 8.670 8.895 8.655 8.820 108,463 +0.15(+1.73%)
Mar 14, 2023 8.790 9.100 8.655 8.670 44,537 -0.11(-1.25%)
Mar 13, 2023 8.943 9.162 8.722 8.780 104,143 -0.13(-1.51%)
Mar 10, 2023 9.126 9.126 8.732 8.915 78,213 -0.11(-1.23%)
Mar 09, 2023 9.194 9.194 8.943 9.025 50,386 +0.02(+0.27%)
Mar 08, 2023 9.001 9.222 8.992 9.001 36,155 +0.12(+1.30%)
Mar 07, 2023 9.088 9.097 8.732 8.886 65,334 -0.21(-2.33%)
Mar 06, 2023 9.136 9.270 9.097 9.097 49,362 -0.13(-1.46%)
Mar 03, 2023 9.232 9.280 9.168 9.232 15,662 -0.06(-0.62%)
Mar 02, 2023 9.617 9.617 9.030 9.290 14,055 +0.22(+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.