ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Great Elm Capital Corp. - Closed End Fund (NQ:GECC)

6.980 +0.160 (+2.35%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.700 6.870 6.660 6.820 157,277 +0.06(+0.89%)
Dec 26, 2025 6.730 6.850 6.660 6.760 59,188 +0.01(+0.15%)
Dec 24, 2025 6.810 6.940 6.720 6.750 40,734 -0.07(-1.03%)
Dec 23, 2025 6.650 6.900 6.650 6.820 78,376 +0.16(+2.40%)
Dec 22, 2025 6.800 6.824 6.610 6.660 158,442 -0.04(-0.60%)
Dec 19, 2025 7.010 7.100 6.640 6.700 145,133 -0.35(-4.96%)
Dec 18, 2025 6.900 7.100 6.871 7.050 64,010 +0.19(+2.77%)
Dec 17, 2025 6.960 7.054 6.820 6.860 184,053 -0.21(-2.97%)
Dec 16, 2025 6.940 7.125 6.880 7.070 142,358 +0.14(+2.02%)
Dec 15, 2025 7.390 7.480 6.910 6.930 282,167 -0.79(-10.23%)
Dec 12, 2025 7.790 7.950 7.700 7.720 163,017 -0.02(-0.26%)
Dec 11, 2025 7.700 7.840 7.570 7.740 155,828 +0.04(+0.52%)
Dec 10, 2025 7.800 7.900 7.690 7.700 229,390 -0.14(-1.79%)
Dec 09, 2025 7.810 7.920 7.768 7.840 102,166 +0.05(+0.64%)
Dec 08, 2025 7.830 7.970 7.730 7.790 84,808 -0.09(-1.14%)
Dec 05, 2025 7.900 7.970 7.790 7.880 72,834 -0.02(-0.25%)
Dec 04, 2025 7.830 7.950 7.690 7.900 68,275 +0.11(+1.41%)
Dec 03, 2025 7.640 7.850 7.640 7.790 89,576 +0.16(+2.10%)
Dec 02, 2025 7.600 7.840 7.600 7.630 85,390 -0.02(-0.26%)
Dec 01, 2025 7.630 7.680 7.560 7.650 73,028 -0.07(-0.91%)
Nov 28, 2025 7.700 7.800 7.640 7.720 43,125 +0.04(+0.52%)
Nov 26, 2025 7.680 7.745 7.576 7.680 52,076 +0.03(+0.39%)
Nov 25, 2025 7.630 7.650 7.550 7.650 45,562 +0.08(+1.06%)
Nov 24, 2025 7.400 7.610 7.400 7.570 38,409 +0.18(+2.44%)
Nov 21, 2025 7.380 7.450 7.310 7.390 28,405 +0.12(+1.65%)
Nov 20, 2025 7.450 7.595 7.270 7.270 60,994 -0.12(-1.62%)
Nov 19, 2025 7.600 7.600 7.310 7.390 35,217 -0.15(-1.99%)
Nov 18, 2025 7.400 7.574 7.290 7.540 58,492 +0.12(+1.62%)
Nov 17, 2025 7.800 7.900 7.320 7.420 227,415 -0.36(-4.63%)
Nov 14, 2025 7.850 7.895 7.510 7.780 112,230 -0.02(-0.26%)
Nov 13, 2025 8.000 8.080 7.735 7.800 66,060 -0.19(-2.38%)
Nov 12, 2025 7.980 8.144 7.980 7.990 61,071 -0.04(-0.50%)
Nov 11, 2025 7.940 8.060 7.845 8.030 181,019 +0.19(+2.42%)
Nov 10, 2025 7.660 7.970 7.300 7.840 263,286 +0.10(+1.29%)
Nov 07, 2025 7.570 7.760 7.520 7.740 86,338 +0.17(+2.25%)
Nov 06, 2025 7.610 7.670 7.500 7.570 56,033 -0.15(-1.94%)
Nov 05, 2025 7.540 7.835 7.450 7.720 85,187 +0.25(+3.35%)
Nov 04, 2025 7.490 7.600 7.350 7.470 67,139 -0.01(-0.13%)
Nov 03, 2025 7.740 7.759 7.380 7.480 104,890 -0.38(-4.83%)
Oct 31, 2025 7.680 7.860 7.610 7.860 47,833 +0.22(+2.88%)
Oct 30, 2025 7.850 7.854 7.600 7.640 70,404 -0.22(-2.80%)
Oct 29, 2025 7.850 7.950 7.770 7.860 166,246 -0.04(-0.51%)
Oct 28, 2025 7.880 7.990 7.705 7.900 160,339 +0.01(+0.13%)
Oct 27, 2025 7.700 7.900 7.600 7.890 213,933 +0.19(+2.47%)
Oct 24, 2025 7.650 7.910 7.610 7.700 229,634 +0.10(+1.32%)
Oct 23, 2025 7.590 7.756 7.570 7.600 113,732 -0.04(-0.52%)
Oct 22, 2025 7.610 7.640 7.500 7.640 71,020 +0.07(+0.92%)
Oct 21, 2025 7.600 7.650 7.530 7.570 98,351 -0.08(-1.05%)
Oct 20, 2025 7.450 7.650 7.357 7.650 105,087 +0.26(+3.52%)
Oct 17, 2025 7.230 7.490 7.230 7.390 114,740 +0.10(+1.37%)
Oct 16, 2025 7.320 7.470 7.260 7.290 167,598 -0.05(-0.68%)
Oct 15, 2025 7.340 7.490 7.180 7.340 224,459 -0.05(-0.68%)
Oct 14, 2025 7.440 7.505 7.270 7.390 117,076 -0.11(-1.47%)
Oct 13, 2025 7.680 7.790 7.410 7.500 161,802 -0.19(-2.47%)
Oct 10, 2025 7.460 7.790 7.450 7.690 180,220 +0.24(+3.22%)
Oct 09, 2025 7.630 7.850 7.310 7.450 533,117 -0.10(-1.32%)
Oct 08, 2025 8.020 8.090 7.470 7.550 510,547 -0.55(-6.79%)
Oct 07, 2025 7.820 8.120 7.520 8.100 529,343 +0.43(+5.61%)
Oct 06, 2025 8.800 8.800 7.220 7.670 1,262,534 -1.17(-13.24%)
Oct 03, 2025 8.950 9.380 8.800 8.840 344,254 -0.14(-1.56%)
Oct 02, 2025 9.020 9.065 8.630 8.980 249,515 +0.05(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.