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
)
10.70
-0.09 (-0.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 13, 2024
10.50
10.50
10.33
10.35
40,428
-0.09(-0.83%)
Jun 12, 2024
10.12
10.50
10.11
10.44
37,462
+0.33(+3.25%)
Jun 11, 2024
9.982
10.11
9.934
10.11
13,224
+0.25(+2.55%)
Jun 10, 2024
10.06
10.06
9.857
9.857
49,257
-0.06(-0.59%)
Jun 07, 2024
9.895
9.963
9.886
9.915
27,556
+0.00(+0.00%)
Jun 06, 2024
9.886
9.973
9.886
9.915
24,092
+0.00(+0.00%)
Jun 05, 2024
10.05
10.06
9.905
9.915
29,729
-0.06(-0.58%)
Jun 04, 2024
9.915
10.06
9.876
9.973
22,409
+0.05(+0.49%)
Jun 03, 2024
9.886
10.05
9.886
9.924
38,257
+0.04(+0.39%)
May 31, 2024
9.963
10.06
9.886
9.886
11,853
-0.02(-0.24%)
May 30, 2024
9.847
9.991
9.847
9.910
14,879
+0.01(+0.15%)
May 29, 2024
9.828
9.982
9.828
9.895
6,482
+0.00(+0.00%)
May 28, 2024
9.973
9.973
9.866
9.895
9,837
-0.04(-0.44%)
May 24, 2024
10.00
10.00
9.886
9.939
17,013
+0.04(+0.44%)
May 23, 2024
9.915
9.963
9.866
9.895
6,093
+0.03(+0.29%)
May 22, 2024
9.915
9.915
9.778
9.866
37,783
-0.12(-1.16%)
May 21, 2024
9.982
9.992
9.895
9.982
14,367
+0.06(+0.58%)
May 20, 2024
9.944
9.992
9.866
9.924
19,866
-0.05(-0.46%)
May 17, 2024
9.963
10.01
9.915
9.970
25,859
-0.03(-0.31%)
May 16, 2024
10.06
10.06
9.982
10.00
22,149
+0.01(+0.10%)
May 15, 2024
9.982
10.06
9.982
9.992
19,700
+0.06(+0.59%)
May 14, 2024
9.992
10.04
9.905
9.933
15,076
-0.12(-1.15%)
May 13, 2024
9.934
10.09
9.924
10.05
11,235
+0.11(+1.15%)
May 10, 2024
9.934
9.953
9.808
9.934
3,250
+0.02(+0.20%)
May 09, 2024
9.886
9.934
9.751
9.915
16,605
+0.10(+0.99%)
May 08, 2024
9.770
9.858
9.770
9.818
18,222
+0.05(+0.50%)
May 07, 2024
9.741
9.866
9.721
9.770
16,668
+0.03(+0.30%)
May 06, 2024
9.876
9.876
9.692
9.741
28,577
-0.14(-1.37%)
May 03, 2024
9.828
10.14
9.828
9.876
12,515
-0.04(-0.39%)
May 02, 2024
10.08
10.08
9.818
9.915
19,979
-0.11(-1.09%)
May 01, 2024
9.938
10.06
9.934
10.02
3,715
+0.21(+2.09%)
Apr 30, 2024
9.924
9.924
9.818
9.818
8,664
-0.21(-2.12%)
Apr 29, 2024
9.963
10.19
9.963
10.03
6,825
-0.01(-0.14%)
Apr 26, 2024
10.05
10.16
9.866
10.05
9,308
+0.03(+0.34%)
Apr 25, 2024
9.963
10.44
9.915
10.01
17,763
+0.02(+0.19%)
Apr 24, 2024
9.905
10.05
9.905
9.992
2,160
-0.13(-1.24%)
Apr 23, 2024
9.847
10.20
9.847
10.12
8,451
+0.30(+3.00%)
Apr 22, 2024
10.06
10.08
9.683
9.823
25,562
-0.33(-3.29%)
Apr 19, 2024
10.01
10.23
9.968
10.16
3,306
+0.25(+2.54%)
Apr 18, 2024
9.779
10.11
9.779
9.905
14,070
+0.00(+0.03%)
Apr 17, 2024
9.982
10.08
9.760
9.902
10,830
+0.09(+0.96%)
Apr 16, 2024
9.683
10.08
9.683
9.808
7,616
+0.06(+0.60%)
Apr 15, 2024
9.963
10.38
9.673
9.750
23,019
-0.29(-2.90%)
Apr 12, 2024
9.924
10.49
9.924
10.04
8,311
+0.02(+0.20%)
Apr 11, 2024
9.973
10.30
9.973
10.02
33,656
-0.04(-0.38%)
Apr 10, 2024
10.16
10.45
10.01
10.06
16,934
-0.30(-2.89%)
Apr 09, 2024
10.53
10.56
10.30
10.36
23,855
-0.11(-1.02%)
Apr 08, 2024
10.57
10.64
10.45
10.47
8,374
-0.09(-0.81%)
Apr 05, 2024
10.53
10.69
10.32
10.55
10,940
+0.26(+2.50%)
Apr 04, 2024
10.47
10.47
10.17
10.29
7,496
-0.09(-0.87%)
Apr 03, 2024
10.27
10.49
10.23
10.38
6,199
+0.27(+2.64%)
Apr 02, 2024
10.35
10.59
10.11
10.12
25,688
-0.20(-1.97%)
Apr 01, 2024
10.78
10.94
10.32
10.32
23,569
-0.38(-3.53%)
Mar 28, 2024
10.36
10.84
10.35
10.70
37,669
+0.39(+3.75%)
Mar 27, 2024
10.10
10.41
10.06
10.31
13,783
+0.30(+3.00%)
Mar 26, 2024
10.01
10.06
9.876
10.01
16,188
+0.01(+0.10%)
Mar 25, 2024
9.895
10.16
9.876
10.00
12,392
+0.12(+1.17%)
Mar 22, 2024
10.06
10.13
9.876
9.886
13,366
-0.16(-1.64%)
Mar 21, 2024
10.24
10.38
10.05
10.05
18,442
-0.19(-1.89%)
Mar 20, 2024
10.29
10.29
10.17
10.24
8,823
+0.06(+0.57%)
Mar 19, 2024
10.16
10.40
10.16
10.19
30,234
+0.08(+0.77%)
Mar 18, 2024
10.35
10.49
10.06
10.11
41,282
-0.11(-1.04%)
Mar 15, 2024
9.982
10.39
9.982
10.21
80,156
+0.35(+3.53%)
Mar 14, 2024
9.885
10.18
9.866
9.866
57,328
+0.19(+1.93%)
Mar 13, 2024
9.725
9.815
9.679
9.679
37,242
+0.05(+0.47%)
Mar 12, 2024
9.779
9.842
9.616
9.634
34,425
-0.21(-2.11%)
Mar 11, 2024
9.734
9.850
9.661
9.842
20,921
+0.16(+1.68%)
Mar 08, 2024
9.779
9.814
9.634
9.679
10,545
-0.17(-1.74%)
Mar 07, 2024
9.679
9.851
9.679
9.851
23,012
+0.13(+1.30%)
Mar 06, 2024
9.761
9.882
9.553
9.724
15,824
+0.06(+0.65%)
Mar 05, 2024
9.815
9.896
9.648
9.661
11,863
-0.13(-1.29%)
Mar 04, 2024
9.589
9.869
9.589
9.788
15,894
+0.11(+1.12%)
Mar 01, 2024
9.589
9.725
9.589
9.679
15,975
+0.09(+0.94%)
Feb 29, 2024
9.716
9.725
9.468
9.589
16,201
-0.05(-0.56%)
Feb 28, 2024
9.571
9.725
9.535
9.643
16,711
+0.09(+0.95%)
Feb 27, 2024
9.677
9.733
9.489
9.553
20,949
-0.09(-0.89%)
Feb 26, 2024
9.607
9.897
9.580
9.638
8,731
+0.03(+0.32%)
Feb 23, 2024
9.705
9.719
9.584
9.607
3,208
+0.04(+0.41%)
Feb 22, 2024
9.544
9.860
9.417
9.568
33,621
+0.06(+0.63%)
Feb 21, 2024
9.598
9.715
9.372
9.507
19,338
-0.21(-2.14%)
Feb 20, 2024
9.390
9.716
9.390
9.716
22,505
-0.01(-0.09%)
Feb 16, 2024
9.670
9.862
9.670
9.725
15,385
+0.06(+0.59%)
Feb 15, 2024
9.453
9.679
9.453
9.667
6,335
+0.09(+0.91%)
Feb 14, 2024
9.417
9.842
9.417
9.580
11,779
+0.17(+1.83%)
Feb 13, 2024
9.327
9.815
9.327
9.408
11,337
-0.14(-1.52%)
Feb 12, 2024
9.752
9.905
9.553
9.553
27,475
-0.14(-1.49%)
Feb 09, 2024
9.290
9.729
9.290
9.697
14,362
+0.42(+4.48%)
Feb 08, 2024
9.263
9.691
9.182
9.281
27,044
-0.08(-0.82%)
Feb 07, 2024
9.399
9.575
9.354
9.358
23,695
-0.23(-2.41%)
Feb 06, 2024
9.516
9.625
9.299
9.589
16,375
-0.03(-0.28%)
Feb 05, 2024
9.860
9.905
9.526
9.616
22,534
-0.19(-1.94%)
Feb 02, 2024
9.806
9.858
9.787
9.806
8,518
-0.01(-0.09%)
Feb 01, 2024
9.815
9.904
9.806
9.815
18,022
+0.11(+1.12%)
Jan 31, 2024
9.779
9.951
9.706
9.706
16,350
-0.03(-0.28%)
Jan 30, 2024
9.752
9.905
9.725
9.734
16,528
-0.10(-1.01%)
Jan 29, 2024
9.896
10.04
9.779
9.833
12,420
-0.11(-1.09%)
Jan 26, 2024
9.924
9.942
9.861
9.942
7,120
+0.06(+0.63%)
Jan 25, 2024
9.824
9.892
9.824
9.880
5,416
+0.06(+0.66%)
Jan 24, 2024
9.815
9.951
9.815
9.815
12,121
-0.03(-0.28%)
Jan 23, 2024
9.869
9.887
9.747
9.842
18,372
-0.05(-0.50%)
Jan 22, 2024
9.833
9.948
9.682
9.892
15,540
+0.13(+1.34%)
Jan 19, 2024
9.863
9.863
9.679
9.761
8,987
-0.08(-0.83%)
Jan 18, 2024
9.770
9.896
9.688
9.842
17,179
-0.02(-0.20%)
Jan 17, 2024
9.797
10.04
9.770
9.862
24,273
+0.05(+0.48%)
Jan 16, 2024
10.03
10.03
9.770
9.815
14,460
-0.10(-1.00%)
Jan 12, 2024
9.915
10.04
9.772
9.915
21,600
+0.10(+1.01%)
Jan 11, 2024
9.806
9.971
9.806
9.815
17,605
-0.08(-0.82%)
Jan 10, 2024
9.951
10.07
9.879
9.896
6,753
-0.12(-1.17%)
Jan 09, 2024
9.905
10.01
9.790
10.01
8,802
-0.03(-0.27%)
Jan 08, 2024
9.951
10.08
9.878
10.04
27,334
+0.09(+0.91%)
Jan 05, 2024
9.788
9.951
9.770
9.951
32,672
+0.00(+0.00%)
Jan 04, 2024
9.607
10.18
9.553
9.951
38,710
+0.32(+3.29%)
Jan 03, 2024
9.869
10.04
9.634
9.634
18,294
-0.36(-3.62%)
Jan 02, 2024
9.607
10.08
9.544
9.996
34,511
+0.37(+3.80%)
Dec 29, 2023
9.697
9.752
9.580
9.630
22,011
-0.00(-0.05%)
Dec 28, 2023
9.634
9.797
9.507
9.634
11,085
-0.02(-0.19%)
Dec 27, 2023
9.634
9.858
9.312
9.652
30,345
+0.01(+0.06%)
Dec 26, 2023
9.625
9.723
9.563
9.646
8,586
+0.07(+0.78%)
Dec 22, 2023
9.840
10.05
9.511
9.572
23,545
-0.15(-1.53%)
Dec 21, 2023
9.670
9.760
9.523
9.720
18,352
+0.07(+0.70%)
Dec 20, 2023
9.589
9.652
9.516
9.652
21,404
+0.04(+0.37%)
Dec 19, 2023
9.509
9.675
9.509
9.616
9,539
+0.11(+1.13%)
Dec 18, 2023
9.410
9.625
9.401
9.509
8,373
+0.16(+1.73%)
Dec 15, 2023
9.634
9.634
9.330
9.347
7,550
-0.30(-3.07%)
Dec 14, 2023
9.527
9.805
9.240
9.643
29,005
+0.12(+1.22%)
Dec 13, 2023
9.362
10.26
9.258
9.527
75,306
+0.23(+2.42%)
Dec 12, 2023
9.318
9.379
9.301
9.301
34,045
-0.08(-0.83%)
Dec 11, 2023
9.336
9.470
9.336
9.379
44,912
+0.10(+1.03%)
Dec 08, 2023
9.371
9.371
9.262
9.284
34,763
-0.01(-0.09%)
Dec 07, 2023
9.083
9.392
9.067
9.292
38,558
+0.23(+2.49%)
Dec 06, 2023
9.006
9.067
8.937
9.067
24,430
+0.18(+2.05%)
Dec 05, 2023
8.893
9.018
8.876
8.885
22,712
-0.02(-0.20%)
Dec 04, 2023
8.841
8.924
8.807
8.902
25,648
+0.06(+0.69%)
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
.