Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

9.900 -0.098 (-0.98%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 3, 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 (%)
Oct 03, 2024 10.07 10.07 9.900 9.900 9,755 -0.10(-0.98%)
Oct 02, 2024 9.990 10.05 9.990 9.998 6,245 +0.02(+0.18%)
Oct 01, 2024 10.15 10.17 9.960 9.980 12,096 -0.19(-1.87%)
Sep 30, 2024 10.23 10.23 9.950 10.17 33,151 +0.08(+0.79%)
Sep 27, 2024 9.980 10.21 9.780 10.09 23,293 +0.21(+2.13%)
Sep 26, 2024 9.860 9.900 9.800 9.880 10,592 +0.04(+0.41%)
Sep 25, 2024 10.12 10.12 9.781 9.840 44,705 -0.26(-2.53%)
Sep 24, 2024 10.10 10.11 9.980 10.10 7,241 +0.02(+0.15%)
Sep 23, 2024 10.09 10.17 9.990 10.08 6,129 -0.01(-0.10%)
Sep 20, 2024 9.880 10.09 9.880 10.09 10,657 +0.08(+0.80%)
Sep 19, 2024 9.990 10.09 9.900 10.01 27,914 +0.04(+0.45%)
Sep 18, 2024 10.00 10.08 9.850 9.965 10,121 -0.07(-0.75%)
Sep 17, 2024 10.08 10.09 9.991 10.04 18,987 -0.05(-0.50%)
Sep 16, 2024 9.660 10.10 9.603 10.09 44,304 +0.44(+4.56%)
Sep 13, 2024 9.940 10.10 9.650 9.650 64,684 -0.14(-1.48%)
Sep 12, 2024 10.06 10.09 9.785 9.795 36,928 -0.11(-1.07%)
Sep 11, 2024 10.23 10.27 9.843 9.901 31,440 -0.28(-2.75%)
Sep 10, 2024 10.47 10.47 10.08 10.18 38,918 -0.14(-1.40%)
Sep 09, 2024 10.24 10.36 10.13 10.33 35,260 +0.16(+1.61%)
Sep 06, 2024 10.25 10.25 10.14 10.16 6,282 -0.07(-0.66%)
Sep 05, 2024 10.24 10.26 10.09 10.23 11,819 +0.08(+0.76%)
Sep 04, 2024 10.18 10.26 10.09 10.15 8,029 -0.03(-0.28%)
Sep 03, 2024 10.19 10.19 10.07 10.18 10,224 -0.04(-0.35%)
Aug 30, 2024 10.21 10.23 9.907 10.22 8,278 -0.01(-0.13%)
Aug 29, 2024 10.07 10.23 10.07 10.23 5,606 +0.31(+3.11%)
Aug 28, 2024 10.16 10.18 9.920 9.920 7,983 -0.23(-2.28%)
Aug 27, 2024 9.911 10.22 9.882 10.15 9,575 +0.14(+1.45%)
Aug 26, 2024 9.949 10.13 9.940 10.01 30,602 -0.00(-0.05%)
Aug 23, 2024 10.09 10.13 9.862 10.01 15,327 -0.00(-0.05%)
Aug 22, 2024 10.11 10.11 9.785 10.02 18,219 +0.24(+2.47%)
Aug 21, 2024 9.843 9.872 9.746 9.775 22,753 +0.03(+0.30%)
Aug 20, 2024 9.679 9.812 9.544 9.746 24,420 +0.18(+1.92%)
Aug 19, 2024 9.553 9.621 9.389 9.563 19,509 +0.03(+0.30%)
Aug 16, 2024 9.409 9.698 9.274 9.534 17,089 +0.14(+1.54%)
Aug 15, 2024 9.322 9.500 9.245 9.389 29,982 +0.07(+0.72%)
Aug 14, 2024 9.496 9.650 9.293 9.322 38,462 -0.19(-2.03%)
Aug 13, 2024 9.563 9.652 9.515 9.515 11,354 -0.10(-1.00%)
Aug 12, 2024 9.804 9.804 9.592 9.611 20,512 -0.06(-0.60%)
Aug 09, 2024 9.833 9.882 9.669 9.669 10,115 -0.13(-1.28%)
Aug 08, 2024 9.872 9.911 9.650 9.795 20,064 +0.06(+0.60%)
Aug 07, 2024 9.940 9.940 9.669 9.737 16,489 -0.26(-2.61%)
Aug 06, 2024 9.997 9.997 9.841 9.997 17,936 -0.01(-0.10%)
Aug 05, 2024 9.650 10.01 9.216 10.01 44,317 +0.12(+1.17%)
Aug 02, 2024 10.07 10.46 9.843 9.891 12,900 -0.51(-4.92%)
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.