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
)
10.09
+0.08 (+0.80%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Sep 20, 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 (%)
Aug 31, 2020
8.764
8.839
8.262
8.541
250,970
-0.45(-4.97%)
Aug 28, 2020
9.416
9.583
8.932
8.988
68,358
-0.36(-3.85%)
Aug 27, 2020
9.458
9.494
9.255
9.347
71,962
-0.07(-0.78%)
Aug 26, 2020
9.513
9.863
9.218
9.421
73,488
-0.02(-0.20%)
Aug 25, 2020
9.476
9.568
9.310
9.439
36,855
+0.06(+0.59%)
Aug 24, 2020
9.550
9.679
9.292
9.384
71,444
-0.22(-2.30%)
Aug 21, 2020
9.771
10.14
9.605
9.605
50,607
-0.07(-0.76%)
Aug 20, 2020
9.679
10.20
9.587
9.679
80,707
+0.00(+0.00%)
Aug 19, 2020
9.716
9.716
9.550
9.679
26,547
-0.04(-0.38%)
Aug 18, 2020
9.863
9.955
9.587
9.716
39,833
-0.07(-0.75%)
Aug 17, 2020
9.421
10.16
9.218
9.789
140,965
+0.20(+2.12%)
Aug 14, 2020
9.126
9.725
8.983
9.587
68,345
+0.52(+5.69%)
Aug 13, 2020
8.831
9.070
8.757
9.070
76,607
+0.28(+3.14%)
Aug 12, 2020
8.757
8.831
8.646
8.794
37,742
+0.18(+2.14%)
Aug 11, 2020
8.628
8.757
8.499
8.610
62,598
+0.13(+1.52%)
Aug 10, 2020
8.370
8.499
8.278
8.480
40,596
+0.07(+0.88%)
Aug 07, 2020
8.259
8.480
8.204
8.407
69,701
+0.13(+1.56%)
Aug 06, 2020
8.112
8.278
8.038
8.278
44,620
+0.26(+3.22%)
Aug 05, 2020
8.020
8.112
7.946
8.020
27,824
+0.09(+1.16%)
Aug 04, 2020
7.891
8.075
7.891
7.927
35,070
+0.04(+0.47%)
Aug 03, 2020
7.946
8.056
7.264
7.891
76,482
-0.15(-1.83%)
Jul 31, 2020
8.241
8.259
8.038
8.038
38,783
-0.18(-2.24%)
Jul 30, 2020
8.388
8.444
8.112
8.222
64,335
-0.28(-3.32%)
Jul 29, 2020
8.304
8.578
8.304
8.505
57,654
+0.24(+2.87%)
Jul 28, 2020
8.231
8.432
8.213
8.268
81,772
+0.00(+0.00%)
Jul 27, 2020
8.122
8.541
8.049
8.268
58,713
+0.35(+4.38%)
Jul 24, 2020
8.249
8.395
7.848
7.921
78,956
-0.42(-5.03%)
Jul 23, 2020
8.158
8.395
8.049
8.341
68,286
+0.26(+3.16%)
Jul 22, 2020
8.012
8.304
7.756
8.085
92,983
+0.15(+1.84%)
Jul 21, 2020
7.775
8.012
7.665
7.939
47,600
+0.05(+0.69%)
Jul 20, 2020
7.611
7.921
7.574
7.884
70,680
+0.27(+3.60%)
Jul 17, 2020
7.501
7.665
7.318
7.611
50,244
+0.13(+1.71%)
Jul 16, 2020
7.300
7.519
7.209
7.483
36,837
+0.26(+3.54%)
Jul 15, 2020
7.026
7.318
6.753
7.227
87,437
+0.22(+3.13%)
Jul 14, 2020
7.519
7.574
7.008
7.008
114,521
-0.51(-6.80%)
Jul 13, 2020
7.483
7.665
7.355
7.519
38,720
+0.10(+1.35%)
Jul 10, 2020
7.300
7.522
7.245
7.419
26,903
+0.16(+2.14%)
Jul 09, 2020
7.574
7.574
7.227
7.264
53,032
-0.29(-3.86%)
Jul 08, 2020
7.611
7.611
7.483
7.556
22,417
-0.05(-0.72%)
Jul 07, 2020
7.519
7.629
7.373
7.611
37,512
+0.02(+0.24%)
Jul 06, 2020
7.811
7.830
7.556
7.592
60,794
-0.13(-1.65%)
Jul 02, 2020
7.793
7.939
7.702
7.720
31,012
-0.02(-0.24%)
Jul 01, 2020
7.775
7.830
7.684
7.738
26,717
-0.04(-0.47%)
Jun 30, 2020
7.957
8.085
7.775
7.775
38,958
-0.24(-2.96%)
Jun 29, 2020
8.012
8.140
7.848
8.012
41,176
+0.04(+0.45%)
Jun 26, 2020
7.780
8.083
7.709
7.976
63,661
+0.16(+2.05%)
Jun 25, 2020
7.584
7.941
7.584
7.816
52,689
+0.16(+2.10%)
Jun 24, 2020
7.780
7.887
7.584
7.655
54,399
-0.12(-1.61%)
Jun 23, 2020
7.834
7.941
7.512
7.780
47,438
+0.11(+1.40%)
Jun 22, 2020
7.566
7.762
7.280
7.673
33,298
+0.16(+2.14%)
Jun 19, 2020
7.994
8.030
7.298
7.512
50,380
-0.37(-4.75%)
Jun 18, 2020
7.566
7.941
7.566
7.887
46,265
+0.36(+4.74%)
Jun 17, 2020
7.512
7.941
7.495
7.530
95,664
+0.02(+0.24%)
Jun 16, 2020
7.405
7.727
7.388
7.512
66,672
+0.23(+3.19%)
Jun 15, 2020
7.138
7.637
6.870
7.280
59,538
-0.16(-2.16%)
Jun 12, 2020
7.048
7.709
7.048
7.441
61,812
+0.64(+9.45%)
Jun 11, 2020
7.316
7.673
6.781
6.799
140,540
-1.16(-14.57%)
Jun 10, 2020
8.423
8.690
7.584
7.959
71,130
-0.41(-4.90%)
Jun 09, 2020
8.512
8.816
8.208
8.369
110,139
-0.46(-5.25%)
Jun 08, 2020
8.797
8.922
8.494
8.833
152,161
+0.62(+7.61%)
Jun 05, 2020
7.477
8.298
7.280
8.208
250,780
+1.41(+20.73%)
Jun 04, 2020
6.709
6.888
6.602
6.799
61,222
+0.34(+5.25%)
Jun 03, 2020
6.602
6.692
6.460
6.460
61,581
+0.00(+0.00%)
Jun 02, 2020
6.602
6.763
6.370
6.460
84,741
-0.09(-1.36%)
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
.