Skip to main content

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

Historical Prices

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.