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 (%)
Apr 30, 2020
10.17
10.17
9.741
9.799
25,326
-0.32(-3.12%)
Apr 29, 2020
10.14
10.20
9.741
10.11
26,744
+0.08(+0.76%)
Apr 28, 2020
9.895
10.41
9.895
10.04
43,251
+0.14(+1.44%)
Apr 27, 2020
9.981
10.55
9.838
9.895
38,909
-0.11(-1.14%)
Apr 24, 2020
10.55
10.55
10.01
10.01
12,063
+0.06(+0.57%)
Apr 23, 2020
10.32
10.71
9.724
9.952
30,674
-0.46(-4.38%)
Apr 22, 2020
10.55
10.72
10.41
10.41
14,042
-0.09(-0.82%)
Apr 21, 2020
10.84
10.93
10.32
10.49
13,366
-0.14(-1.34%)
Apr 20, 2020
10.86
10.95
10.27
10.64
22,607
+0.03(+0.27%)
Apr 17, 2020
10.07
10.84
9.981
10.61
27,072
+0.80(+8.14%)
Apr 16, 2020
9.353
10.24
9.296
9.810
28,401
+0.68(+7.50%)
Apr 15, 2020
9.325
9.410
8.840
9.125
16,777
+0.00(+0.00%)
Apr 14, 2020
9.125
9.325
8.769
9.125
14,723
+0.11(+1.27%)
Apr 13, 2020
8.983
9.268
8.840
9.011
28,006
+0.26(+2.93%)
Apr 09, 2020
8.355
9.168
8.270
8.754
42,537
+0.48(+5.86%)
Apr 08, 2020
8.583
8.940
8.270
8.270
27,218
+0.00(+0.00%)
Apr 07, 2020
7.728
8.754
7.728
8.270
19,789
+0.70(+9.23%)
Apr 06, 2020
7.129
7.699
7.129
7.571
35,213
+0.44(+6.20%)
Apr 03, 2020
7.728
7.870
6.880
7.129
15,570
-0.57(-7.41%)
Apr 02, 2020
7.642
8.213
7.580
7.699
15,219
+0.03(+0.37%)
Apr 01, 2020
7.899
7.956
7.500
7.671
17,218
-0.31(-3.93%)
Mar 31, 2020
8.042
8.441
7.842
7.984
32,485
+0.00(+0.00%)
Mar 30, 2020
8.983
9.410
7.984
7.984
37,563
-0.76(-8.71%)
Mar 27, 2020
9.829
10.12
8.607
8.746
53,449
-0.64(-6.80%)
Mar 26, 2020
8.191
10.27
8.191
9.384
52,678
+1.30(+16.15%)
Mar 25, 2020
8.274
10.14
8.080
8.080
36,689
+0.03(+0.34%)
Mar 24, 2020
7.608
8.885
7.496
8.052
41,009
+0.78(+10.69%)
Mar 23, 2020
8.329
8.329
7.219
7.274
24,082
-1.06(-12.67%)
Mar 20, 2020
10.13
10.13
7.802
8.329
53,449
-1.80(-17.81%)
Mar 19, 2020
6.969
10.27
6.941
10.13
39,731
+1.94(+23.73%)
Mar 18, 2020
9.440
9.535
6.247
8.191
74,089
-1.47(-15.23%)
Mar 17, 2020
11.11
11.24
9.662
9.662
41,061
-1.42(-12.78%)
Mar 16, 2020
11.63
13.83
10.83
11.08
35,536
-2.86(-20.52%)
Mar 13, 2020
15.10
15.76
13.88
13.94
24,419
+0.17(+1.21%)
Mar 12, 2020
13.97
14.55
12.80
13.77
59,688
-1.64(-10.63%)
Mar 11, 2020
15.52
15.74
15.24
15.41
14,211
-0.19(-1.25%)
Mar 10, 2020
15.38
16.88
15.35
15.60
12,007
+0.39(+2.55%)
Mar 09, 2020
16.66
16.77
14.92
15.21
55,661
-2.17(-12.46%)
Mar 06, 2020
18.21
18.21
17.35
17.38
21,033
-1.19(-6.43%)
Mar 05, 2020
18.44
19.02
18.37
18.57
26,145
+0.14(+0.75%)
Mar 04, 2020
18.21
18.77
18.13
18.44
12,475
+0.36(+2.00%)
Mar 03, 2020
18.46
19.02
18.07
18.07
20,557
-0.39(-2.11%)
Mar 02, 2020
17.19
20.13
17.19
18.46
49,496
+1.11(+6.40%)
Feb 28, 2020
19.80
20.10
16.66
17.35
92,419
-3.22(-15.65%)
Feb 27, 2020
21.52
21.75
20.57
20.57
43,793
-1.35(-6.17%)
Feb 26, 2020
21.51
22.01
21.46
21.93
29,431
+0.41(+1.92%)
Feb 25, 2020
21.95
22.02
21.40
21.51
42,633
-0.33(-1.51%)
Feb 24, 2020
21.84
21.98
21.57
21.84
20,465
-0.11(-0.50%)
Feb 21, 2020
22.17
22.17
21.95
21.95
13,247
-0.05(-0.25%)
Feb 20, 2020
22.04
22.09
21.84
22.01
26,727
-0.03(-0.12%)
Feb 19, 2020
22.04
22.12
21.95
22.04
15,392
+0.00(+0.00%)
Feb 18, 2020
22.12
22.15
21.95
22.04
14,784
-0.08(-0.37%)
Feb 14, 2020
22.09
22.12
21.98
22.12
12,265
+0.11(+0.50%)
Feb 13, 2020
22.01
22.04
21.95
22.01
6,655
+0.00(+0.00%)
Feb 12, 2020
22.06
22.06
21.98
22.01
12,485
+0.03(+0.13%)
Feb 11, 2020
22.04
22.04
21.87
21.98
8,326
+0.00(+0.00%)
Feb 10, 2020
22.06
22.06
21.87
21.98
14,143
+0.05(+0.25%)
Feb 07, 2020
21.84
21.98
21.84
21.93
3,166
+0.05(+0.25%)
Feb 06, 2020
21.84
22.06
21.71
21.87
10,543
+0.08(+0.38%)
Feb 05, 2020
21.68
21.79
21.65
21.79
8,143
+0.22(+1.02%)
Feb 04, 2020
21.73
21.77
21.57
21.57
13,095
+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
.