Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Great Elm Capital Corp
(NQ:
GECC
)
10.20
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
7.859
7.859
7.662
7.843
4,939
+0.02(+0.30%)
Oct 28, 2022
7.756
7.859
7.521
7.819
12,600
-0.05(-0.60%)
Oct 27, 2022
7.733
7.870
7.497
7.866
9,611
-0.03(-0.40%)
Oct 26, 2022
7.554
7.929
7.554
7.898
18,992
+0.50(+6.69%)
Oct 25, 2022
7.356
7.458
7.356
7.402
22,547
-0.02(-0.32%)
Oct 24, 2022
7.340
7.466
7.340
7.426
5,352
+0.00(+0.00%)
Oct 21, 2022
7.340
7.544
7.332
7.426
4,260
+0.09(+1.18%)
Oct 20, 2022
7.466
7.466
7.332
7.340
4,621
-0.13(-1.68%)
Oct 19, 2022
7.521
7.521
7.426
7.466
1,063
-0.25(-3.26%)
Oct 18, 2022
7.544
7.717
7.348
7.717
10,756
+0.13(+1.76%)
Oct 17, 2022
7.497
7.623
7.497
7.583
3,786
+0.10(+1.33%)
Oct 14, 2022
7.466
7.559
7.466
7.484
2,210
+0.03(+0.35%)
Oct 13, 2022
7.316
7.615
7.320
7.458
12,427
-0.13(-1.66%)
Oct 12, 2022
7.733
7.733
7.470
7.583
10,362
+0.03(+0.43%)
Oct 11, 2022
7.607
7.686
7.551
7.551
5,101
-0.04(-0.53%)
Oct 10, 2022
7.835
7.835
7.591
7.591
3,084
-0.09(-1.13%)
Oct 07, 2022
7.976
7.976
7.591
7.678
4,134
-0.41(-5.05%)
Oct 06, 2022
8.086
8.086
7.709
8.086
10,924
+0.09(+1.18%)
Oct 05, 2022
7.764
7.992
7.644
7.992
4,486
+0.23(+2.94%)
Oct 04, 2022
7.528
8.212
7.497
7.764
54,715
+0.22(+2.92%)
Oct 03, 2022
7.481
7.583
7.320
7.544
23,910
+0.24(+3.23%)
Sep 30, 2022
6.711
7.623
6.530
7.308
67,190
+0.73(+11.11%)
Sep 29, 2022
6.515
6.853
6.295
6.578
34,281
-0.07(-1.06%)
Sep 28, 2022
6.271
6.719
6.287
6.648
47,122
+0.33(+5.22%)
Sep 27, 2022
6.695
6.758
6.271
6.318
36,000
-0.49(-7.20%)
Sep 26, 2022
6.923
6.923
6.578
6.809
40,590
-0.22(-3.09%)
Sep 23, 2022
7.426
7.441
6.735
7.026
49,290
-0.47(-6.29%)
Sep 22, 2022
7.937
7.937
7.458
7.497
33,443
-0.46(-5.73%)
Sep 21, 2022
8.259
8.275
7.953
7.953
30,227
-0.05(-0.59%)
Sep 20, 2022
8.134
8.235
7.992
8.000
23,324
-0.13(-1.64%)
Sep 19, 2022
8.825
8.825
8.031
8.134
42,600
-0.68(-7.75%)
Sep 16, 2022
8.919
8.919
8.723
8.817
17,429
+0.02(+0.17%)
Sep 15, 2022
8.935
9.067
8.802
8.802
26,728
-0.17(-1.93%)
Sep 14, 2022
9.139
9.367
8.904
8.974
56,389
-0.26(-2.81%)
Sep 13, 2022
9.203
9.272
9.009
9.234
81,700
+0.03(+0.33%)
Sep 12, 2022
9.173
9.271
9.082
9.203
56,644
+0.03(+0.33%)
Sep 09, 2022
9.158
9.196
9.135
9.173
30,902
+0.02(+0.25%)
Sep 08, 2022
9.128
9.158
9.120
9.151
7,936
+0.05(+0.50%)
Sep 07, 2022
9.166
9.166
9.090
9.105
8,048
-0.08(-0.91%)
Sep 06, 2022
9.143
9.188
9.143
9.188
25,605
+0.05(+0.54%)
Sep 02, 2022
9.128
9.173
9.128
9.139
76,112
+0.02(+0.21%)
Sep 01, 2022
9.014
9.173
8.969
9.120
18,533
+0.11(+1.17%)
Aug 31, 2022
9.037
9.052
8.992
9.015
23,592
-0.05(-0.58%)
Aug 30, 2022
9.158
9.158
9.064
9.067
29,283
-0.10(-1.12%)
Aug 29, 2022
9.166
9.225
9.143
9.170
12,033
-0.00(-0.04%)
Aug 26, 2022
9.234
9.234
9.158
9.173
11,702
-0.02(-0.17%)
Aug 25, 2022
9.234
9.264
9.188
9.188
27,250
+0.00(+0.00%)
Aug 24, 2022
9.264
9.264
9.173
9.188
8,389
+0.02(+0.25%)
Aug 23, 2022
9.249
9.272
9.105
9.166
5,975
-0.06(-0.66%)
Aug 22, 2022
9.098
9.256
9.098
9.226
38,289
+0.03(+0.33%)
Aug 19, 2022
9.128
9.196
9.128
9.196
10,836
+0.05(+0.58%)
Aug 18, 2022
9.176
9.195
9.135
9.143
8,004
-0.01(-0.08%)
Aug 17, 2022
9.181
9.196
9.151
9.151
12,755
+0.01(+0.08%)
Aug 16, 2022
9.143
9.188
9.135
9.143
5,909
-0.01(-0.13%)
Aug 15, 2022
9.158
9.196
9.143
9.154
10,920
-0.01(-0.12%)
Aug 12, 2022
9.158
9.272
9.128
9.166
39,967
-0.03(-0.33%)
Aug 11, 2022
9.226
9.272
9.196
9.196
14,088
-0.03(-0.33%)
Aug 10, 2022
9.226
9.272
9.226
9.226
11,038
+0.07(+0.74%)
Aug 09, 2022
9.272
9.272
9.158
9.158
19,080
-0.11(-1.22%)
Aug 08, 2022
9.166
9.313
9.139
9.272
22,204
+0.01(+0.15%)
Aug 05, 2022
9.287
9.307
9.196
9.258
10,065
-0.02(-0.26%)
Aug 04, 2022
9.537
9.537
9.282
9.282
12,298
-0.12(-1.26%)
Aug 03, 2022
9.385
9.514
9.385
9.400
12,492
+0.03(+0.32%)
Aug 02, 2022
9.418
9.418
9.370
9.370
5,273
+0.00(+0.00%)
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
.