Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.367 6.407 6.327 6.367 21,631 +0.06(+0.95%)
May 30, 2023 6.447 6.447 6.297 6.307 30,300 -0.06(-0.94%)
May 26, 2023 6.367 6.407 6.327 6.367 15,526 +0.04(+0.63%)
May 25, 2023 6.367 6.447 6.327 6.327 15,563 -0.02(-0.25%)
May 24, 2023 6.303 6.447 6.303 6.343 53,722 +0.05(+0.76%)
May 23, 2023 6.327 6.431 6.295 6.295 52,518 -0.03(-0.51%)
May 22, 2023 6.456 6.512 6.327 6.327 59,671 -0.07(-1.13%)
May 19, 2023 6.359 6.447 6.315 6.399 77,307 +0.00(+0.00%)
May 18, 2023 6.367 6.431 6.351 6.399 47,462 +0.03(+0.50%)
May 17, 2023 6.423 6.472 6.367 6.367 23,718 -0.04(-0.63%)
May 16, 2023 6.381 6.528 6.381 6.407 45,527 -0.06(-0.99%)
May 15, 2023 6.399 6.560 6.327 6.472 81,422 +0.17(+2.67%)
May 12, 2023 6.568 6.568 6.299 6.303 69,477 -0.10(-1.50%)
May 11, 2023 6.472 6.472 6.399 6.399 11,551 -0.07(-1.11%)
May 10, 2023 6.431 6.568 6.407 6.472 18,810 +0.02(+0.37%)
May 09, 2023 6.536 6.592 6.399 6.447 23,482 -0.01(-0.12%)
May 08, 2023 6.600 6.615 6.439 6.456 44,540 -0.11(-1.71%)
May 05, 2023 6.480 6.568 6.423 6.568 18,494 +0.10(+1.49%)
May 04, 2023 6.568 6.568 6.423 6.472 29,977 +0.02(+0.37%)
May 03, 2023 6.423 6.488 6.399 6.447 25,520 +0.01(+0.12%)
May 02, 2023 6.480 6.552 6.407 6.439 14,627 -0.05(-0.74%)
May 01, 2023 6.536 6.536 6.407 6.488 42,165 +0.01(+0.12%)
Apr 28, 2023 6.528 6.632 6.431 6.480 28,843 -0.02(-0.24%)
Apr 27, 2023 6.592 6.664 6.488 6.495 8,214 -0.04(-0.62%)
Apr 26, 2023 6.576 6.591 6.472 6.536 11,772 -0.02(-0.23%)
Apr 25, 2023 6.592 6.592 6.456 6.551 6,416 -0.03(-0.50%)
Apr 24, 2023 6.592 6.592 6.472 6.584 21,870 -0.01(-0.12%)
Apr 21, 2023 6.544 6.680 6.528 6.592 17,719 +0.01(+0.12%)
Apr 20, 2023 6.560 6.680 6.536 6.584 10,007 -0.06(-0.84%)
Apr 19, 2023 6.584 6.744 6.584 6.640 21,442 +0.07(+1.10%)
Apr 18, 2023 6.536 6.800 6.528 6.568 20,502 +0.05(+0.74%)
Apr 17, 2023 6.415 6.528 6.415 6.520 13,826 +0.10(+1.50%)
Apr 14, 2023 6.431 6.512 6.423 6.423 20,129 -0.07(-1.11%)
Apr 13, 2023 6.407 6.503 6.407 6.496 23,069 +0.10(+1.50%)
Apr 12, 2023 6.480 6.519 6.367 6.399 47,212 +0.06(+0.88%)
Apr 11, 2023 6.472 6.608 6.343 6.343 49,400 +0.01(+0.13%)
Apr 10, 2023 6.920 6.971 6.327 6.335 171,346 -0.67(-9.60%)
Apr 06, 2023 7.056 7.256 7.008 7.008 23,867 -0.05(-0.68%)
Apr 05, 2023 7.296 7.315 7.024 7.056 29,107 -0.23(-3.19%)
Apr 04, 2023 7.321 7.369 7.256 7.288 9,592 +0.02(+0.33%)
Apr 03, 2023 7.280 7.367 7.256 7.264 36,894 +0.06(+0.77%)
Mar 31, 2023 7.208 7.361 7.112 7.208 27,906 +0.19(+2.68%)
Mar 30, 2023 7.256 7.280 7.008 7.020 14,184 -0.18(-2.51%)
Mar 29, 2023 7.128 7.280 7.088 7.200 45,929 +0.07(+1.01%)
Mar 28, 2023 7.176 7.329 7.112 7.128 26,909 +0.02(+0.34%)
Mar 27, 2023 6.968 7.208 6.968 7.104 62,950 +0.15(+2.19%)
Mar 24, 2023 7.120 7.180 6.936 6.952 29,590 -0.18(-2.47%)
Mar 23, 2023 7.329 7.354 7.088 7.128 57,936 -0.17(-2.31%)
Mar 22, 2023 7.361 7.369 7.240 7.296 26,160 -0.06(-0.87%)
Mar 21, 2023 7.232 7.377 7.160 7.361 63,841 +0.21(+2.91%)
Mar 20, 2023 7.176 7.208 7.096 7.152 41,256 +0.10(+1.48%)
Mar 17, 2023 6.984 7.080 6.984 7.048 46,163 +0.06(+0.92%)
Mar 16, 2023 7.072 7.080 6.952 6.984 41,882 -0.08(-1.13%)
Mar 15, 2023 6.944 7.124 6.932 7.064 135,421 +0.12(+1.73%)
Mar 14, 2023 7.040 7.289 6.932 6.944 55,606 -0.09(-1.25%)
Mar 13, 2023 7.163 7.338 6.986 7.032 130,027 -0.11(-1.51%)
Mar 10, 2023 7.309 7.309 6.994 7.140 97,652 -0.09(-1.23%)
Mar 09, 2023 7.363 7.363 7.163 7.229 62,909 +0.02(+0.27%)
Mar 08, 2023 7.209 7.386 7.202 7.209 45,141 +0.09(+1.30%)
Mar 07, 2023 7.279 7.286 6.994 7.117 81,573 -0.17(-2.33%)
Mar 06, 2023 7.317 7.425 7.286 7.286 61,631 -0.11(-1.46%)
Mar 03, 2023 7.394 7.433 7.343 7.394 19,555 -0.05(-0.62%)
Mar 02, 2023 7.702 7.702 7.233 7.440 17,549 +0.17(+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.