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 (%)
Jul 29, 2022
9.419
9.433
9.385
9.423
8,779
+0.05(+0.56%)
Jul 28, 2022
9.427
9.427
9.362
9.371
6,063
-0.01(-0.15%)
Jul 27, 2022
9.461
9.499
9.385
9.385
12,905
-0.08(-0.80%)
Jul 26, 2022
9.385
9.461
9.347
9.461
4,929
+0.08(+0.81%)
Jul 25, 2022
9.461
9.461
9.385
9.385
4,603
-0.08(-0.80%)
Jul 22, 2022
9.431
9.461
9.404
9.461
5,710
+0.02(+0.20%)
Jul 21, 2022
9.423
9.461
9.423
9.442
2,679
+0.06(+0.65%)
Jul 20, 2022
9.355
9.453
9.355
9.381
3,822
-0.00(-0.04%)
Jul 19, 2022
9.325
9.423
9.322
9.385
7,704
-0.01(-0.08%)
Jul 18, 2022
9.294
9.453
9.279
9.393
6,493
+0.10(+1.02%)
Jul 15, 2022
9.319
9.347
9.298
9.298
4,534
+0.01(+0.12%)
Jul 14, 2022
9.279
9.366
9.272
9.287
8,800
-0.02(-0.24%)
Jul 13, 2022
9.453
9.461
9.309
9.309
8,233
-0.11(-1.13%)
Jul 12, 2022
9.400
9.461
9.340
9.415
6,629
-0.05(-0.48%)
Jul 11, 2022
9.396
9.461
9.396
9.461
5,690
+0.02(+0.16%)
Jul 08, 2022
9.431
9.492
9.431
9.446
5,772
-0.02(-0.16%)
Jul 07, 2022
9.347
9.461
9.347
9.461
5,306
+0.00(+0.00%)
Jul 06, 2022
9.393
9.584
9.340
9.461
13,381
-0.03(-0.32%)
Jul 05, 2022
9.415
9.650
9.340
9.491
14,788
-0.12(-1.26%)
Jul 01, 2022
10.21
10.97
9.461
9.612
13,113
+0.15(+1.60%)
Jun 30, 2022
9.680
9.688
9.408
9.461
19,613
-0.16(-1.65%)
Jun 29, 2022
9.650
9.650
9.408
9.620
2,252
-0.03(-0.31%)
Jun 28, 2022
9.476
9.650
9.406
9.650
25,805
+0.14(+1.51%)
Jun 27, 2022
9.362
9.537
9.362
9.506
56,385
+0.05(+0.48%)
Jun 24, 2022
9.438
9.491
9.351
9.461
23,995
+0.01(+0.08%)
Jun 23, 2022
9.158
9.470
9.151
9.453
79,542
+0.14(+1.54%)
Jun 22, 2022
9.309
9.378
9.090
9.309
60,095
-0.20(-2.15%)
Jun 21, 2022
9.346
9.528
9.222
9.514
116,353
+0.29(+3.17%)
Jun 17, 2022
9.097
9.280
9.094
9.222
26,603
+0.14(+1.57%)
Jun 16, 2022
9.207
9.207
9.017
9.079
110,696
-0.17(-1.86%)
Jun 15, 2022
9.200
9.251
9.061
9.251
35,482
+0.06(+0.64%)
Jun 14, 2022
9.061
9.192
9.017
9.192
24,260
+0.16(+1.78%)
Jun 13, 2022
9.090
9.163
8.988
9.032
30,258
-0.05(-0.56%)
Jun 10, 2022
9.156
9.207
9.083
9.083
29,248
-0.12(-1.27%)
Jun 09, 2022
9.105
9.200
9.105
9.200
13,878
+0.07(+0.80%)
Jun 08, 2022
9.170
9.176
9.084
9.127
50,241
+0.00(+0.00%)
Jun 07, 2022
9.134
9.148
9.081
9.127
92,825
+0.00(+0.00%)
Jun 06, 2022
9.170
9.236
9.112
9.127
120,031
+0.00(+0.00%)
Jun 03, 2022
9.185
9.199
9.127
9.127
89,004
+0.00(+0.00%)
Jun 02, 2022
9.163
9.185
9.112
9.127
78,336
+0.01(+0.08%)
Jun 01, 2022
9.222
9.243
9.097
9.119
102,710
-0.04(-0.48%)
May 31, 2022
9.170
9.178
9.105
9.163
76,160
+0.05(+0.52%)
May 27, 2022
9.141
9.170
9.097
9.116
20,887
+0.02(+0.18%)
May 26, 2022
9.134
9.170
9.079
9.099
19,694
-0.00(-0.04%)
May 25, 2022
9.090
9.134
8.988
9.102
26,582
+0.04(+0.46%)
May 24, 2022
9.068
9.185
8.988
9.061
14,767
-0.07(-0.80%)
May 23, 2022
9.134
9.243
9.068
9.134
14,301
-0.01(-0.16%)
May 20, 2022
9.170
9.273
9.097
9.148
15,385
-0.19(-2.03%)
May 19, 2022
9.419
9.499
9.200
9.338
35,807
-0.09(-0.93%)
May 18, 2022
9.265
9.536
8.973
9.426
46,725
+0.22(+2.38%)
May 17, 2022
9.295
9.612
9.207
9.207
33,180
-0.10(-1.10%)
May 16, 2022
9.865
9.865
9.287
9.309
71,762
-0.09(-1.01%)
May 13, 2022
9.828
9.890
9.302
9.404
39,313
-0.44(-4.45%)
May 12, 2022
10.05
10.18
9.821
9.843
30,059
-0.37(-3.58%)
May 11, 2022
10.41
10.41
10.16
10.21
31,276
-0.07(-0.64%)
May 10, 2022
10.62
10.62
10.27
10.27
6,646
-0.17(-1.61%)
May 09, 2022
10.27
10.60
10.27
10.44
16,125
-0.16(-1.52%)
May 06, 2022
10.60
10.65
10.56
10.60
7,306
+0.01(+0.07%)
May 05, 2022
10.54
10.70
10.32
10.60
7,906
+0.19(+1.83%)
May 04, 2022
10.41
10.69
10.38
10.41
4,840
+0.03(+0.32%)
May 03, 2022
10.54
10.60
10.27
10.37
8,405
-0.13(-1.23%)
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
.