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)

6.450 -0.040 (-0.62%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 6.500 6.650 6.460 6.490 31,358 -0.10(-1.52%)
Feb 19, 2026 6.740 6.820 6.500 6.590 151,288 -0.20(-2.95%)
Feb 18, 2026 6.630 6.980 6.600 6.790 62,758 +0.20(+3.03%)
Feb 17, 2026 6.660 6.740 6.590 6.590 78,195 -0.07(-1.05%)
Feb 13, 2026 6.690 6.850 6.650 6.660 19,275 -0.04(-0.60%)
Feb 12, 2026 6.640 6.900 6.640 6.700 117,475 +0.06(+0.90%)
Feb 11, 2026 6.610 6.740 6.500 6.640 78,360 +0.04(+0.61%)
Feb 10, 2026 6.550 6.720 6.500 6.600 57,743 +0.10(+1.54%)
Feb 09, 2026 6.600 6.640 6.473 6.500 44,065 -0.06(-0.91%)
Feb 06, 2026 6.600 6.688 6.520 6.560 47,504 -0.02(-0.30%)
Feb 05, 2026 6.630 6.760 6.450 6.580 119,557 -0.12(-1.79%)
Feb 04, 2026 6.760 6.790 6.650 6.700 23,095 -0.03(-0.45%)
Feb 03, 2026 6.990 7.045 6.645 6.730 127,249 -0.29(-4.13%)
Feb 02, 2026 7.020 7.110 6.980 7.020 75,557 +0.01(+0.14%)
Jan 30, 2026 6.980 7.140 6.969 7.010 34,158 +0.05(+0.72%)
Jan 29, 2026 7.320 7.320 6.930 6.960 104,028 -0.29(-4.00%)
Jan 28, 2026 7.080 7.305 7.080 7.250 49,583 +0.15(+2.11%)
Jan 27, 2026 7.210 7.250 7.090 7.100 48,205 -0.06(-0.84%)
Jan 26, 2026 7.160 7.335 7.100 7.160 78,925 +0.06(+0.85%)
Jan 23, 2026 7.260 7.330 7.100 7.100 33,529 -0.21(-2.87%)
Jan 22, 2026 7.200 7.310 7.170 7.310 72,552 +0.14(+1.95%)
Jan 21, 2026 6.960 7.240 6.960 7.170 30,932 +0.21(+3.02%)
Jan 20, 2026 7.200 7.230 6.950 6.960 49,889 -0.27(-3.73%)
Jan 16, 2026 7.150 7.310 7.150 7.230 66,058 -0.04(-0.55%)
Jan 15, 2026 7.100 7.270 7.057 7.270 44,226 +0.21(+2.97%)
Jan 14, 2026 7.060 7.190 6.960 7.060 32,334 +0.00(+0.00%)
Jan 13, 2026 7.110 7.200 6.985 7.060 37,862 -0.06(-0.84%)
Jan 12, 2026 6.980 7.160 6.965 7.120 36,912 +0.07(+0.99%)
Jan 09, 2026 6.960 7.090 6.930 7.050 26,060 +0.09(+1.29%)
Jan 08, 2026 6.930 7.020 6.800 6.960 41,223 +0.11(+1.61%)
Jan 07, 2026 6.900 7.020 6.840 6.850 38,383 -0.07(-1.01%)
Jan 06, 2026 6.870 7.028 6.860 6.920 25,777 +0.02(+0.29%)
Jan 05, 2026 6.900 7.050 6.850 6.900 41,567 +0.04(+0.58%)
Jan 02, 2026 7.050 7.160 6.850 6.860 46,511 -0.18(-2.63%)
Dec 31, 2025 6.930 7.150 6.930 7.045 110,643 +0.09(+1.37%)
Dec 30, 2025 6.850 7.055 6.850 6.950 65,286 +0.13(+1.91%)
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 -0.42(-5.71%)
Dec 12, 2025 7.417 7.569 7.331 7.350 171,223 -0.02(-0.26%)
Dec 11, 2025 7.331 7.464 7.207 7.369 163,672 +0.04(+0.52%)
Dec 10, 2025 7.426 7.521 7.321 7.331 240,937 -0.13(-1.79%)
Dec 09, 2025 7.436 7.540 7.396 7.464 107,309 +0.05(+0.64%)
Dec 08, 2025 7.455 7.588 7.360 7.417 89,077 -0.09(-1.14%)
Dec 05, 2025 7.521 7.588 7.417 7.502 76,500 -0.02(-0.25%)
Dec 04, 2025 7.455 7.569 7.322 7.521 71,711 +0.10(+1.41%)
Dec 03, 2025 7.274 7.474 7.274 7.417 94,085 +0.15(+2.10%)
Dec 02, 2025 7.236 7.464 7.236 7.264 89,688 -0.02(-0.26%)
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.