Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.900 -0.070 (-0.70%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.889 6.905 6.722 6.739 42,669 -0.12(-1.71%)
May 05, 2023 6.764 6.856 6.705 6.856 17,717 +0.10(+1.49%)
May 04, 2023 6.856 6.856 6.705 6.755 28,718 +0.03(+0.37%)
May 03, 2023 6.705 6.772 6.680 6.730 24,447 +0.01(+0.12%)
May 02, 2023 6.764 6.839 6.688 6.722 14,013 -0.05(-0.74%)
May 01, 2023 6.822 6.822 6.688 6.772 40,394 +0.01(+0.12%)
Apr 28, 2023 6.814 6.923 6.714 6.764 27,631 -0.02(-0.24%)
Apr 27, 2023 6.881 6.956 6.772 6.780 7,869 -0.04(-0.62%)
Apr 26, 2023 6.864 6.880 6.755 6.822 11,277 -0.02(-0.23%)
Apr 25, 2023 6.881 6.881 6.739 6.838 6,146 -0.03(-0.50%)
Apr 24, 2023 6.881 6.881 6.755 6.872 20,951 -0.01(-0.12%)
Apr 21, 2023 6.831 6.973 6.814 6.881 16,974 +0.01(+0.12%)
Apr 20, 2023 6.847 6.973 6.822 6.872 9,586 -0.06(-0.84%)
Apr 19, 2023 6.872 7.040 6.872 6.931 20,541 +0.08(+1.10%)
Apr 18, 2023 6.822 7.098 6.814 6.856 19,640 +0.05(+0.74%)
Apr 17, 2023 6.697 6.814 6.697 6.806 13,245 +0.10(+1.50%)
Apr 14, 2023 6.714 6.797 6.705 6.705 19,283 -0.08(-1.11%)
Apr 13, 2023 6.688 6.789 6.688 6.780 22,100 +0.10(+1.50%)
Apr 12, 2023 6.764 6.805 6.647 6.680 45,228 +0.06(+0.88%)
Apr 11, 2023 6.755 6.897 6.622 6.622 47,324 +0.01(+0.13%)
Apr 10, 2023 7.224 7.277 6.605 6.613 164,147 -0.70(-9.60%)
Apr 06, 2023 7.366 7.575 7.316 7.316 22,864 -0.05(-0.68%)
Apr 05, 2023 7.617 7.636 7.332 7.366 27,884 -0.24(-3.19%)
Apr 04, 2023 7.642 7.692 7.575 7.608 9,189 +0.03(+0.33%)
Apr 03, 2023 7.600 7.690 7.575 7.583 35,344 +0.06(+0.77%)
Mar 31, 2023 7.525 7.683 7.424 7.525 26,733 +0.20(+2.68%)
Mar 30, 2023 7.575 7.600 7.316 7.328 13,588 -0.19(-2.51%)
Mar 29, 2023 7.441 7.600 7.399 7.516 43,999 +0.08(+1.01%)
Mar 28, 2023 7.491 7.650 7.424 7.441 25,779 +0.03(+0.34%)
Mar 27, 2023 7.274 7.525 7.274 7.416 60,305 +0.16(+2.19%)
Mar 24, 2023 7.433 7.495 7.240 7.257 28,347 -0.18(-2.47%)
Mar 23, 2023 7.650 7.677 7.399 7.441 55,501 -0.18(-2.31%)
Mar 22, 2023 7.683 7.692 7.558 7.617 25,061 -0.07(-0.87%)
Mar 21, 2023 7.550 7.700 7.474 7.683 61,159 +0.22(+2.91%)
Mar 20, 2023 7.491 7.525 7.407 7.466 39,523 +0.11(+1.48%)
Mar 17, 2023 7.290 7.391 7.290 7.357 44,224 +0.07(+0.92%)
Mar 16, 2023 7.382 7.391 7.257 7.290 40,122 -0.08(-1.13%)
Mar 15, 2023 7.249 7.437 7.236 7.374 129,731 +0.13(+1.73%)
Mar 14, 2023 7.349 7.608 7.236 7.249 53,270 -0.09(-1.25%)
Mar 13, 2023 7.477 7.660 7.292 7.341 124,564 -0.11(-1.51%)
Mar 10, 2023 7.630 7.630 7.300 7.453 93,549 -0.09(-1.23%)
Mar 09, 2023 7.686 7.686 7.477 7.546 60,266 +0.02(+0.27%)
Mar 08, 2023 7.526 7.710 7.518 7.526 43,244 +0.10(+1.30%)
Mar 07, 2023 7.598 7.606 7.300 7.429 78,145 -0.18(-2.33%)
Mar 06, 2023 7.638 7.750 7.606 7.606 59,041 -0.11(-1.46%)
Mar 03, 2023 7.718 7.759 7.665 7.718 18,733 -0.05(-0.62%)
Mar 02, 2023 8.040 8.040 7.550 7.767 16,811 +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.