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 (%)
Sep 30, 2022
6.709
7.620
6.528
7.306
67,213
+0.73(+11.11%)
Sep 29, 2022
6.513
6.850
6.293
6.575
34,292
-0.07(-1.06%)
Sep 28, 2022
6.269
6.717
6.285
6.646
47,138
+0.33(+5.22%)
Sep 27, 2022
6.693
6.756
6.269
6.316
36,012
-0.49(-7.20%)
Sep 26, 2022
6.921
6.921
6.575
6.806
40,604
-0.22(-3.09%)
Sep 23, 2022
7.424
7.438
6.732
7.023
49,307
-0.47(-6.29%)
Sep 22, 2022
7.934
7.934
7.455
7.494
33,455
-0.46(-5.73%)
Sep 21, 2022
8.256
8.272
7.950
7.950
30,237
-0.05(-0.59%)
Sep 20, 2022
8.131
8.232
7.989
7.997
23,332
-0.13(-1.64%)
Sep 19, 2022
8.822
8.822
8.029
8.131
42,615
-0.68(-7.75%)
Sep 16, 2022
8.916
8.916
8.720
8.814
17,435
+0.02(+0.17%)
Sep 15, 2022
8.932
9.064
8.799
8.799
26,738
-0.17(-1.93%)
Sep 14, 2022
9.136
9.364
8.901
8.971
56,408
-0.26(-2.81%)
Sep 13, 2022
9.200
9.268
9.006
9.231
81,727
+0.03(+0.33%)
Sep 12, 2022
9.170
9.268
9.079
9.200
56,663
+0.03(+0.33%)
Sep 09, 2022
9.155
9.193
9.132
9.170
30,912
+0.02(+0.25%)
Sep 08, 2022
9.125
9.155
9.117
9.147
7,939
+0.05(+0.50%)
Sep 07, 2022
9.163
9.163
9.087
9.102
8,051
-0.08(-0.91%)
Sep 06, 2022
9.140
9.185
9.140
9.185
25,614
+0.05(+0.54%)
Sep 02, 2022
9.125
9.170
9.125
9.136
76,138
+0.02(+0.21%)
Sep 01, 2022
9.011
9.170
8.966
9.117
18,539
+0.11(+1.17%)
Aug 31, 2022
9.034
9.049
8.989
9.012
23,600
-0.05(-0.58%)
Aug 30, 2022
9.155
9.155
9.061
9.064
29,293
-0.10(-1.12%)
Aug 29, 2022
9.163
9.222
9.140
9.167
12,037
-0.00(-0.04%)
Aug 26, 2022
9.231
9.231
9.155
9.170
11,706
-0.02(-0.17%)
Aug 25, 2022
9.231
9.261
9.185
9.185
27,259
+0.00(+0.00%)
Aug 24, 2022
9.261
9.261
9.170
9.185
8,392
+0.02(+0.25%)
Aug 23, 2022
9.246
9.268
9.102
9.163
5,977
-0.06(-0.66%)
Aug 22, 2022
9.094
9.253
9.094
9.223
38,302
+0.03(+0.33%)
Aug 19, 2022
9.125
9.193
9.125
9.193
10,840
+0.05(+0.58%)
Aug 18, 2022
9.173
9.192
9.132
9.140
8,006
-0.01(-0.08%)
Aug 17, 2022
9.178
9.193
9.147
9.147
12,759
+0.01(+0.08%)
Aug 16, 2022
9.140
9.185
9.132
9.140
5,911
-0.01(-0.13%)
Aug 15, 2022
9.155
9.193
9.140
9.151
10,923
-0.01(-0.12%)
Aug 12, 2022
9.155
9.268
9.125
9.163
39,981
-0.03(-0.33%)
Aug 11, 2022
9.223
9.268
9.193
9.193
14,093
-0.03(-0.33%)
Aug 10, 2022
9.223
9.268
9.223
9.223
11,042
+0.07(+0.74%)
Aug 09, 2022
9.268
9.268
9.154
9.155
19,086
-0.11(-1.22%)
Aug 08, 2022
9.163
9.310
9.136
9.268
22,212
+0.01(+0.15%)
Aug 05, 2022
9.284
9.303
9.193
9.255
10,068
-0.02(-0.26%)
Aug 04, 2022
9.533
9.533
9.279
9.279
12,302
-0.12(-1.26%)
Aug 03, 2022
9.382
9.511
9.382
9.397
12,496
+0.03(+0.32%)
Aug 02, 2022
9.415
9.415
9.367
9.367
5,274
+0.00(+0.00%)
Aug 01, 2022
9.450
9.450
9.344
9.367
25,805
-0.05(-0.56%)
Jul 29, 2022
9.416
9.430
9.382
9.420
8,782
+0.05(+0.56%)
Jul 28, 2022
9.424
9.424
9.359
9.368
6,065
-0.01(-0.15%)
Jul 27, 2022
9.458
9.495
9.382
9.382
12,910
-0.08(-0.80%)
Jul 26, 2022
9.382
9.458
9.344
9.458
4,931
+0.08(+0.81%)
Jul 25, 2022
9.458
9.458
9.382
9.382
4,604
-0.08(-0.80%)
Jul 22, 2022
9.427
9.458
9.401
9.458
5,712
+0.02(+0.20%)
Jul 21, 2022
9.420
9.458
9.420
9.439
2,680
+0.06(+0.65%)
Jul 20, 2022
9.352
9.450
9.352
9.378
3,823
-0.00(-0.04%)
Jul 19, 2022
9.321
9.420
9.319
9.382
7,706
-0.01(-0.08%)
Jul 18, 2022
9.291
9.450
9.276
9.390
6,496
+0.10(+1.02%)
Jul 15, 2022
9.316
9.344
9.294
9.294
4,536
+0.01(+0.12%)
Jul 14, 2022
9.276
9.363
9.268
9.284
8,803
-0.02(-0.24%)
Jul 13, 2022
9.450
9.458
9.306
9.306
8,236
-0.11(-1.13%)
Jul 12, 2022
9.397
9.458
9.337
9.412
6,632
-0.05(-0.48%)
Jul 11, 2022
9.393
9.458
9.393
9.458
5,692
+0.02(+0.16%)
Jul 08, 2022
9.427
9.489
9.427
9.442
5,774
-0.02(-0.16%)
Jul 07, 2022
9.344
9.458
9.344
9.458
5,307
+0.00(+0.00%)
Jul 06, 2022
9.390
9.581
9.337
9.458
13,386
-0.03(-0.32%)
Jul 05, 2022
9.412
9.647
9.337
9.488
14,793
-0.12(-1.26%)
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
.