Skip to main content

Great Elm Capital Corp (NQ: GECC )

10.12 +0.04 (+0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.30 20.31 20.09 20.09 7,051 -0.15(-0.76%)
May 30, 2017 20.03 20.25 20.03 20.25 1,396 +0.00(+0.00%)
May 26, 2017 20.28 20.28 20.07 20.25 3,912 +0.12(+0.61%)
May 25, 2017 19.88 20.20 19.88 20.12 6,889 +0.25(+1.25%)
May 24, 2017 19.88 19.91 19.86 19.88 4,188 +0.00(+0.00%)
May 23, 2017 19.88 19.91 19.82 19.88 7,795 +0.02(+0.10%)
May 22, 2017 19.89 19.89 19.76 19.86 6,616 -0.06(-0.29%)
May 19, 2017 19.94 19.95 19.78 19.91 5,825 -0.08(-0.38%)
May 18, 2017 20.26 20.28 19.95 19.99 10,910 -0.25(-1.23%)
May 17, 2017 20.64 20.64 20.24 20.24 32,858 -0.44(-2.13%)
May 16, 2017 20.45 20.89 20.45 20.68 9,904 +0.06(+0.27%)
May 15, 2017 20.83 20.83 20.62 20.62 13,640 -0.10(-0.46%)
May 12, 2017 20.72 21.00 20.72 20.72 3,531 +0.00(+0.00%)
May 11, 2017 20.75 20.93 20.72 20.72 2,753 -0.44(-2.08%)
May 10, 2017 21.08 21.49 20.91 21.16 10,876 -0.02(-0.09%)
May 09, 2017 20.94 21.24 20.56 21.18 6,510 +0.27(+1.28%)
May 08, 2017 21.16 21.16 20.57 20.91 19,927 -0.50(-2.33%)
May 05, 2017 21.77 21.77 21.10 21.41 30,681 -0.19(-0.89%)
May 04, 2017 21.70 21.76 21.60 21.60 12,906 -0.10(-0.44%)
May 03, 2017 21.72 21.72 21.68 21.70 6,424 -0.02(-0.09%)
May 02, 2017 21.66 21.72 21.66 21.72 7,539 +0.02(+0.09%)
May 01, 2017 21.66 21.70 21.66 21.70 8,841 +0.04(+0.18%)
Apr 28, 2017 21.68 21.70 21.60 21.66 17,437 -0.02(-0.09%)
Apr 27, 2017 21.68 21.72 21.66 21.68 25,103 +0.00(+0.01%)
Apr 26, 2017 21.68 21.68 21.62 21.68 10,394 +0.14(+0.64%)
Apr 25, 2017 21.54 21.54 21.48 21.54 19,314 +0.02(+0.09%)
Apr 24, 2017 21.48 21.54 21.48 21.52 25,495 -0.02(-0.09%)
Apr 21, 2017 21.52 21.56 21.50 21.54 4,130 +0.02(+0.09%)
Apr 20, 2017 21.52 21.58 21.48 21.52 13,509 +0.02(+0.09%)
Apr 19, 2017 21.60 21.60 21.50 21.50 10,328 +0.00(+0.00%)
Apr 18, 2017 21.52 21.60 21.50 21.50 13,616 -0.02(-0.09%)
Apr 17, 2017 21.54 21.56 21.50 21.52 8,234 -0.08(-0.35%)
Apr 13, 2017 21.54 21.65 21.52 21.60 10,239 +0.06(+0.27%)
Apr 12, 2017 21.58 21.60 21.51 21.54 10,342 +0.00(+0.00%)
Apr 11, 2017 21.54 21.58 21.52 21.54 16,224 -0.02(-0.09%)
Apr 10, 2017 21.56 21.61 21.51 21.56 20,738 +0.00(+0.00%)
Apr 07, 2017 21.71 21.81 21.51 21.56 31,314 -0.15(-0.70%)
Apr 06, 2017 21.90 22.00 21.63 21.71 18,799 +0.04(+0.18%)
Apr 05, 2017 21.74 21.84 21.67 21.67 16,731 -0.04(-0.18%)
Apr 04, 2017 21.63 21.84 21.63 21.71 32,797 -0.04(-0.18%)
Apr 03, 2017 21.61 21.84 21.61 21.75 19,436 +0.08(+0.35%)
Mar 31, 2017 21.71 21.82 21.52 21.67 44,637 +0.21(+0.98%)
Mar 30, 2017 22.11 22.22 21.23 21.46 114,480 +0.48(+2.27%)
Mar 29, 2017 20.83 21.08 20.71 20.99 5,920 +0.22(+1.04%)
Mar 28, 2017 20.79 20.79 20.51 20.77 2,892 +0.25(+1.20%)
Mar 27, 2017 20.56 20.70 20.50 20.53 4,099 -0.06(-0.28%)
Mar 24, 2017 20.35 20.58 20.35 20.58 691 +0.00(+0.00%)
Mar 23, 2017 20.60 20.80 20.56 20.58 6,075 -0.04(-0.20%)
Mar 22, 2017 20.79 20.79 20.62 20.62 1,650 -0.05(-0.26%)
Mar 21, 2017 20.31 20.73 20.31 20.68 2,102 +0.02(+0.09%)
Mar 20, 2017 20.62 20.77 20.32 20.66 7,687 -0.04(-0.18%)
Mar 17, 2017 20.70 20.79 20.70 20.70 4,285 -0.13(-0.64%)
Mar 16, 2017 20.79 20.83 20.70 20.83 6,765 -0.01(-0.05%)
Mar 15, 2017 20.79 20.87 20.79 20.84 2,833 +0.03(+0.14%)
Mar 14, 2017 20.80 20.82 20.71 20.81 10,759 +0.00(+0.00%)
Mar 13, 2017 20.84 20.87 20.81 20.81 931 -0.13(-0.63%)
Mar 10, 2017 20.94 20.98 20.71 20.94 4,859 -0.02(-0.09%)
Mar 09, 2017 20.79 20.96 20.71 20.96 11,306 +0.08(+0.36%)
Mar 08, 2017 20.81 20.98 20.81 20.88 1,987 +0.00(+0.00%)
Mar 07, 2017 20.96 20.96 20.88 20.88 897 +0.09(+0.45%)
Mar 06, 2017 20.88 21.05 20.71 20.79 15,224 -0.34(-1.61%)
Mar 03, 2017 21.23 21.23 20.98 21.13 1,557 -0.09(-0.45%)
Mar 02, 2017 21.23 21.23 20.84 21.23 4,781 +0.17(+0.81%)
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.