Skip to main content

Great Elm Capital Corp (NQ: GECC )

9.965 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.644 6.686 6.603 6.644 20,729 +0.06(+0.95%)
May 30, 2023 6.728 6.728 6.570 6.582 29,037 -0.06(-0.94%)
May 26, 2023 6.644 6.686 6.603 6.644 14,879 +0.04(+0.63%)
May 25, 2023 6.644 6.728 6.603 6.603 14,914 -0.02(-0.25%)
May 24, 2023 6.578 6.728 6.578 6.619 51,482 +0.05(+0.76%)
May 23, 2023 6.603 6.711 6.569 6.569 50,329 -0.03(-0.51%)
May 22, 2023 6.736 6.795 6.603 6.603 57,183 -0.08(-1.13%)
May 19, 2023 6.636 6.728 6.590 6.678 74,084 +0.00(+0.00%)
May 18, 2023 6.644 6.711 6.628 6.678 45,483 +0.03(+0.50%)
May 17, 2023 6.703 6.753 6.644 6.644 22,729 -0.04(-0.63%)
May 16, 2023 6.659 6.812 6.659 6.686 43,628 -0.07(-0.99%)
May 15, 2023 6.678 6.845 6.603 6.753 78,028 +0.18(+2.67%)
May 12, 2023 6.853 6.853 6.573 6.578 66,581 -0.10(-1.50%)
May 11, 2023 6.753 6.753 6.678 6.678 11,069 -0.08(-1.11%)
May 10, 2023 6.711 6.853 6.686 6.753 18,026 +0.03(+0.37%)
May 09, 2023 6.820 6.878 6.678 6.728 22,503 -0.01(-0.12%)
May 08, 2023 6.887 6.903 6.720 6.736 42,683 -0.12(-1.71%)
May 05, 2023 6.761 6.853 6.703 6.853 17,723 +0.10(+1.49%)
May 04, 2023 6.853 6.853 6.703 6.753 28,727 +0.03(+0.37%)
May 03, 2023 6.703 6.770 6.678 6.728 24,456 +0.01(+0.12%)
May 02, 2023 6.761 6.837 6.686 6.720 14,018 -0.05(-0.74%)
May 01, 2023 6.820 6.820 6.686 6.770 40,407 +0.01(+0.12%)
Apr 28, 2023 6.812 6.920 6.711 6.761 27,641 -0.02(-0.24%)
Apr 27, 2023 6.878 6.954 6.770 6.778 7,871 -0.04(-0.62%)
Apr 26, 2023 6.862 6.878 6.753 6.820 11,281 -0.02(-0.23%)
Apr 25, 2023 6.878 6.878 6.736 6.836 6,148 -0.03(-0.50%)
Apr 24, 2023 6.878 6.878 6.753 6.870 20,958 -0.01(-0.12%)
Apr 21, 2023 6.828 6.970 6.812 6.878 16,980 +0.01(+0.12%)
Apr 20, 2023 6.845 6.970 6.820 6.870 9,589 -0.06(-0.84%)
Apr 19, 2023 6.870 7.037 6.870 6.929 20,548 +0.08(+1.10%)
Apr 18, 2023 6.820 7.096 6.812 6.853 19,647 +0.05(+0.74%)
Apr 17, 2023 6.695 6.812 6.695 6.803 13,249 +0.10(+1.50%)
Apr 14, 2023 6.711 6.795 6.703 6.703 19,289 -0.08(-1.11%)
Apr 13, 2023 6.686 6.786 6.686 6.778 22,107 +0.10(+1.50%)
Apr 12, 2023 6.761 6.803 6.644 6.678 45,244 +0.06(+0.88%)
Apr 11, 2023 6.753 6.895 6.619 6.619 47,340 +0.01(+0.13%)
Apr 10, 2023 7.221 7.275 6.603 6.611 164,203 -0.70(-9.60%)
Apr 06, 2023 7.363 7.572 7.313 7.313 22,872 -0.05(-0.68%)
Apr 05, 2023 7.614 7.633 7.330 7.363 27,893 -0.24(-3.19%)
Apr 04, 2023 7.639 7.689 7.572 7.606 9,192 +0.03(+0.33%)
Apr 03, 2023 7.597 7.688 7.572 7.580 35,356 +0.06(+0.77%)
Mar 31, 2023 7.522 7.681 7.422 7.522 26,742 +0.20(+2.68%)
Mar 30, 2023 7.572 7.597 7.313 7.325 13,593 -0.19(-2.51%)
Mar 29, 2023 7.438 7.597 7.397 7.514 44,014 +0.08(+1.01%)
Mar 28, 2023 7.489 7.647 7.422 7.438 25,788 +0.03(+0.34%)
Mar 27, 2023 7.271 7.522 7.271 7.413 60,325 +0.16(+2.19%)
Mar 24, 2023 7.430 7.493 7.238 7.255 28,356 -0.18(-2.47%)
Mar 23, 2023 7.647 7.674 7.397 7.438 55,520 -0.18(-2.31%)
Mar 22, 2023 7.681 7.689 7.555 7.614 25,070 -0.07(-0.87%)
Mar 21, 2023 7.547 7.697 7.472 7.681 61,180 +0.22(+2.91%)
Mar 20, 2023 7.489 7.522 7.405 7.463 39,536 +0.11(+1.48%)
Mar 17, 2023 7.288 7.388 7.288 7.355 44,239 +0.07(+0.92%)
Mar 16, 2023 7.380 7.388 7.255 7.288 40,136 -0.08(-1.13%)
Mar 15, 2023 7.246 7.434 7.234 7.372 129,775 +0.13(+1.73%)
Mar 14, 2023 7.346 7.606 7.234 7.246 53,288 -0.09(-1.25%)
Mar 13, 2023 7.475 7.657 7.290 7.338 124,606 -0.11(-1.51%)
Mar 10, 2023 7.627 7.627 7.298 7.451 93,581 -0.09(-1.23%)
Mar 09, 2023 7.684 7.684 7.475 7.543 60,287 +0.02(+0.27%)
Mar 08, 2023 7.523 7.708 7.515 7.523 43,259 +0.10(+1.30%)
Mar 07, 2023 7.595 7.603 7.298 7.427 78,172 -0.18(-2.33%)
Mar 06, 2023 7.636 7.748 7.603 7.603 59,061 -0.11(-1.46%)
Mar 03, 2023 7.716 7.756 7.662 7.716 18,739 -0.05(-0.62%)
Mar 02, 2023 8.037 8.037 7.547 7.764 16,817 +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.