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)

5.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 5.560 5.620 5.535 5.550 23,700 +0.00(+0.00%)
Apr 23, 2026 5.500 5.600 5.460 5.550 121,418 +0.06(+1.09%)
Apr 22, 2026 5.450 5.700 5.450 5.490 47,967 +0.18(+3.39%)
Apr 21, 2026 5.430 5.500 5.300 5.310 36,311 -0.10(-1.85%)
Apr 20, 2026 5.410 5.470 5.350 5.410 47,460 +0.06(+1.12%)
Apr 17, 2026 5.350 5.540 5.270 5.350 86,167 +0.03(+0.56%)
Apr 16, 2026 5.370 5.462 5.260 5.320 33,360 -0.11(-2.03%)
Apr 15, 2026 5.270 5.450 5.253 5.430 54,176 +0.21(+4.02%)
Apr 14, 2026 5.120 5.330 5.120 5.220 72,832 +0.07(+1.36%)
Apr 13, 2026 5.090 5.220 5.060 5.150 84,581 +0.06(+1.18%)
Apr 10, 2026 5.160 5.160 5.050 5.090 23,498 -0.04(-0.78%)
Apr 09, 2026 5.120 5.185 5.020 5.130 41,297 -0.05(-0.97%)
Apr 08, 2026 5.260 5.340 5.030 5.180 28,758 +0.02(+0.39%)
Apr 07, 2026 5.250 5.310 5.010 5.160 63,161 -0.01(-0.19%)
Apr 06, 2026 5.000 5.340 4.980 5.170 53,749 +0.17(+3.40%)
Apr 02, 2026 5.250 5.260 4.960 5.000 115,879 -0.37(-6.89%)
Apr 01, 2026 5.010 5.370 4.950 5.370 103,102 +0.36(+7.19%)
Mar 31, 2026 4.980 5.170 4.920 5.010 137,314 +0.09(+1.83%)
Mar 30, 2026 4.890 5.050 4.860 4.920 66,927 +0.06(+1.23%)
Mar 27, 2026 4.990 5.010 4.850 4.860 40,581 -0.13(-2.61%)
Mar 26, 2026 5.030 5.100 4.960 4.990 31,460 -0.02(-0.40%)
Mar 25, 2026 4.960 5.090 4.920 5.010 62,408 +0.04(+0.80%)
Mar 24, 2026 5.010 5.050 4.930 4.970 36,936 -0.08(-1.58%)
Mar 23, 2026 4.890 5.080 4.890 5.050 109,712 +0.15(+3.06%)
Mar 20, 2026 4.980 5.040 4.885 4.900 62,260 -0.06(-1.21%)
Mar 19, 2026 4.870 5.070 4.870 4.960 106,248 +0.09(+1.85%)
Mar 18, 2026 4.740 5.140 4.660 4.870 207,682 +0.13(+2.74%)
Mar 17, 2026 4.820 5.110 4.630 4.740 599,994 -0.19(-3.85%)
Mar 16, 2026 5.070 5.250 4.880 4.930 332,816 -0.49(-9.04%)
Mar 13, 2026 5.480 5.520 5.400 5.420 295,823 -0.04(-0.73%)
Mar 12, 2026 5.540 5.681 5.430 5.460 141,148 -0.11(-1.97%)
Mar 11, 2026 5.550 5.700 5.490 5.570 156,413 +0.05(+0.91%)
Mar 10, 2026 5.570 5.662 5.410 5.520 104,274 -0.01(-0.18%)
Mar 09, 2026 5.700 5.740 5.480 5.530 109,143 -0.17(-2.98%)
Mar 06, 2026 5.880 5.900 5.670 5.700 75,541 -0.17(-2.90%)
Mar 05, 2026 5.850 5.980 5.750 5.870 86,490 +0.14(+2.44%)
Mar 04, 2026 5.850 6.110 5.730 5.730 197,432 -0.27(-4.50%)
Mar 03, 2026 6.020 6.200 5.640 6.000 273,333 -0.23(-3.69%)
Mar 02, 2026 6.180 6.350 6.065 6.230 70,594 -0.03(-0.48%)
Feb 27, 2026 6.400 6.400 6.150 6.260 102,339 -0.15(-2.34%)
Feb 26, 2026 6.490 6.540 6.260 6.410 61,054 -0.08(-1.23%)
Feb 25, 2026 6.390 6.540 6.320 6.490 83,991 +0.17(+2.69%)
Feb 24, 2026 6.320 6.410 6.210 6.320 43,898 +0.05(+0.80%)
Feb 23, 2026 6.450 6.515 6.220 6.270 70,541 -0.22(-3.39%)
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%)
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.