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
)
10.28
+0.04 (+0.44%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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 30, 2020
13.46
13.68
13.15
13.15
23,025
-0.40(-2.96%)
Jun 29, 2020
13.56
13.77
13.28
13.56
24,336
-0.20(-1.42%)
Jun 26, 2020
13.41
13.94
13.29
13.75
36,925
+0.28(+2.05%)
Jun 25, 2020
13.08
13.69
13.08
13.48
30,561
+0.28(+2.10%)
Jun 24, 2020
13.41
13.60
13.08
13.20
31,552
-0.22(-1.61%)
Jun 23, 2020
13.51
13.69
12.95
13.41
27,515
+0.18(+1.39%)
Jun 22, 2020
13.04
13.38
12.55
13.23
19,313
+0.28(+2.14%)
Jun 19, 2020
13.78
13.84
12.58
12.95
29,221
-0.65(-4.75%)
Jun 18, 2020
13.04
13.69
13.04
13.60
26,834
+0.62(+4.74%)
Jun 17, 2020
12.95
13.69
12.92
12.98
55,487
+0.03(+0.24%)
Jun 16, 2020
12.77
13.32
12.74
12.95
38,671
+0.40(+3.19%)
Jun 15, 2020
12.31
13.17
11.84
12.55
34,533
-0.28(-2.16%)
Jun 12, 2020
12.15
13.29
12.15
12.83
35,852
+1.11(+9.45%)
Jun 11, 2020
12.61
13.23
11.69
11.72
81,515
-2.00(-14.57%)
Jun 10, 2020
14.52
14.98
13.08
13.72
41,256
-0.71(-4.90%)
Jun 09, 2020
14.67
15.20
14.15
14.43
63,882
-0.80(-5.25%)
Jun 08, 2020
15.17
15.38
14.64
15.23
88,256
+1.08(+7.61%)
Jun 05, 2020
12.89
14.31
12.55
14.15
145,457
+2.43(+20.73%)
Jun 04, 2020
11.57
11.88
11.38
11.72
35,510
+0.58(+5.25%)
Jun 03, 2020
11.38
11.54
11.14
11.14
35,718
+0.00(+0.00%)
Jun 02, 2020
11.38
11.66
10.98
11.14
49,151
-0.15(-1.36%)
Jun 01, 2020
10.71
11.38
10.49
11.29
83,963
+1.32(+13.27%)
May 29, 2020
10.64
10.71
9.937
9.968
36,957
-0.80(-7.43%)
May 28, 2020
12.24
12.24
10.64
10.77
39,276
-1.39(-11.47%)
May 27, 2020
10.88
12.22
10.81
12.16
75,010
+1.62(+15.41%)
May 26, 2020
10.08
10.69
9.957
10.54
74,128
+0.77(+7.84%)
May 22, 2020
9.528
9.865
9.344
9.773
33,522
+0.31(+3.24%)
May 21, 2020
9.344
9.559
9.252
9.467
26,627
+0.12(+1.31%)
May 20, 2020
9.375
9.497
9.191
9.344
25,798
+0.06(+0.66%)
May 19, 2020
9.099
9.375
9.099
9.283
21,893
+0.06(+0.66%)
May 18, 2020
9.191
9.528
9.069
9.222
24,675
+0.15(+1.69%)
May 15, 2020
9.528
9.528
8.885
9.068
22,359
-0.43(-4.52%)
May 14, 2020
10.02
10.11
9.283
9.497
20,916
-0.55(-5.49%)
May 13, 2020
10.23
10.32
9.896
10.05
9,025
-0.09(-0.91%)
May 12, 2020
9.804
10.32
9.804
10.14
21,189
+0.34(+3.44%)
May 11, 2020
9.773
10.23
9.589
9.804
94,206
-0.03(-0.31%)
May 08, 2020
10.02
10.08
9.804
9.834
15,341
-0.28(-2.73%)
May 07, 2020
10.26
10.29
9.834
10.11
18,024
-0.18(-1.79%)
May 06, 2020
10.42
10.51
10.11
10.29
8,738
-0.03(-0.30%)
May 05, 2020
10.26
10.60
10.20
10.32
27,917
+0.12(+1.20%)
May 04, 2020
10.14
10.29
9.957
10.20
8,032
+0.03(+0.30%)
May 01, 2020
10.36
10.64
10.17
10.17
12,795
-0.31(-2.92%)
Apr 30, 2020
10.88
10.88
10.42
10.48
23,685
-0.34(-3.12%)
Apr 29, 2020
10.85
10.91
10.42
10.81
25,011
+0.08(+0.76%)
Apr 28, 2020
10.58
11.13
10.58
10.73
40,448
+0.15(+1.44%)
Apr 27, 2020
10.67
11.28
10.52
10.58
36,388
-0.12(-1.14%)
Apr 24, 2020
11.28
11.28
10.70
10.70
11,281
+0.06(+0.57%)
Apr 23, 2020
11.04
11.45
10.40
10.64
28,686
-0.49(-4.38%)
Apr 22, 2020
11.28
11.46
11.13
11.13
13,132
-0.09(-0.82%)
Apr 21, 2020
11.59
11.69
11.04
11.22
12,500
-0.15(-1.34%)
Apr 20, 2020
11.62
11.71
10.98
11.37
21,142
+0.03(+0.27%)
Apr 17, 2020
10.76
11.59
10.67
11.34
25,318
+0.85(+8.14%)
Apr 16, 2020
10.00
10.95
9.940
10.49
26,561
+0.73(+7.50%)
Apr 15, 2020
9.971
10.06
9.452
9.757
15,690
+0.00(+0.00%)
Apr 14, 2020
9.757
9.971
9.376
9.757
13,769
+0.12(+1.27%)
Apr 13, 2020
9.605
9.910
9.453
9.635
26,191
+0.27(+2.93%)
Apr 09, 2020
8.934
9.804
8.843
9.361
39,781
+0.52(+5.86%)
Apr 08, 2020
9.178
9.559
8.843
8.843
25,454
+0.00(+0.00%)
Apr 07, 2020
8.263
9.361
8.263
8.843
18,507
+0.75(+9.23%)
Apr 06, 2020
7.623
8.233
7.623
8.096
32,931
+0.47(+6.20%)
Apr 03, 2020
8.263
8.415
7.356
7.623
14,561
-0.61(-7.41%)
Apr 02, 2020
8.172
8.782
8.105
8.233
14,233
+0.03(+0.37%)
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
.