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 29, 2023
9.417
9.417
9.051
9.157
26,434
-0.10(-1.05%)
Sep 28, 2023
9.176
9.472
9.163
9.254
28,614
+0.23(+2.52%)
Sep 27, 2023
8.721
9.185
8.721
9.027
34,515
+0.31(+3.51%)
Sep 26, 2023
8.628
8.745
8.433
8.721
13,543
+0.04(+0.48%)
Sep 25, 2023
8.628
8.730
8.619
8.679
16,967
-0.02(-0.27%)
Sep 22, 2023
8.637
8.786
8.637
8.702
6,945
+0.07(+0.86%)
Sep 21, 2023
8.786
8.786
8.610
8.628
15,440
-0.01(-0.16%)
Sep 20, 2023
8.740
8.767
8.582
8.642
19,054
-0.13(-1.53%)
Sep 19, 2023
8.647
8.786
8.647
8.777
19,586
+0.11(+1.28%)
Sep 18, 2023
8.647
8.728
8.591
8.665
15,855
+0.07(+0.86%)
Sep 15, 2023
8.907
8.918
8.489
8.591
74,639
-0.33(-3.74%)
Sep 14, 2023
9.398
9.398
8.925
8.925
51,262
-0.12(-1.33%)
Sep 13, 2023
9.180
9.180
9.001
9.046
85,164
-0.13(-1.46%)
Sep 12, 2023
9.055
9.180
9.001
9.180
59,022
+0.17(+1.89%)
Sep 11, 2023
8.902
9.153
8.902
9.010
67,232
+0.17(+1.93%)
Sep 08, 2023
8.698
8.938
8.698
8.840
20,700
-0.02(-0.20%)
Sep 07, 2023
8.670
8.862
8.651
8.858
11,116
+0.10(+1.17%)
Sep 06, 2023
8.902
8.902
8.616
8.755
21,289
-0.11(-1.26%)
Sep 05, 2023
8.947
8.956
8.777
8.867
35,321
-0.06(-0.70%)
Sep 01, 2023
8.956
8.956
8.616
8.929
93,267
-0.03(-0.30%)
Aug 31, 2023
9.108
9.134
8.849
8.956
43,972
-0.07(-0.79%)
Aug 30, 2023
9.135
9.171
9.028
9.028
16,231
-0.05(-0.54%)
Aug 29, 2023
9.117
9.180
9.077
9.077
21,689
-0.10(-1.12%)
Aug 28, 2023
9.117
9.207
9.032
9.180
36,864
+0.05(+0.59%)
Aug 25, 2023
8.858
9.126
8.804
9.126
94,615
+0.31(+3.56%)
Aug 24, 2023
8.858
8.867
8.777
8.813
20,800
-0.05(-0.61%)
Aug 23, 2023
8.858
8.947
8.822
8.867
24,144
+0.04(+0.41%)
Aug 22, 2023
8.920
8.925
8.831
8.831
18,283
-0.07(-0.80%)
Aug 21, 2023
8.911
8.947
8.822
8.902
48,949
+0.00(+0.00%)
Aug 18, 2023
8.822
8.947
8.739
8.902
42,566
+0.08(+0.91%)
Aug 17, 2023
8.661
8.933
8.661
8.822
39,647
+0.21(+2.39%)
Aug 16, 2023
8.490
8.804
8.490
8.616
28,684
+0.13(+1.48%)
Aug 15, 2023
8.428
8.499
8.374
8.490
27,182
+0.04(+0.42%)
Aug 14, 2023
8.678
8.678
8.383
8.455
36,238
-0.11(-1.28%)
Aug 11, 2023
8.616
8.687
8.383
8.564
38,396
+0.18(+2.16%)
Aug 10, 2023
8.410
8.714
8.338
8.383
65,972
-0.14(-1.68%)
Aug 09, 2023
8.670
8.696
8.329
8.526
21,650
+0.00(+0.00%)
Aug 08, 2023
8.553
8.813
8.052
8.526
24,698
-0.04(-0.42%)
Aug 07, 2023
8.643
8.737
8.419
8.562
72,843
+0.01(+0.10%)
Aug 04, 2023
7.971
8.840
7.971
8.553
146,014
+0.58(+7.30%)
Aug 03, 2023
7.505
8.150
7.505
7.971
237,078
+0.47(+6.33%)
Aug 02, 2023
7.451
7.514
7.326
7.496
24,315
+0.03(+0.36%)
Aug 01, 2023
7.532
7.532
7.416
7.469
16,795
+0.00(+0.02%)
Jul 31, 2023
7.434
7.478
7.389
7.468
30,834
+0.07(+0.94%)
Jul 28, 2023
7.389
7.478
7.290
7.398
48,600
-0.02(-0.24%)
Jul 27, 2023
7.425
7.569
7.389
7.416
26,552
-0.04(-0.60%)
Jul 26, 2023
7.451
7.532
7.407
7.460
15,612
+0.00(+0.00%)
Jul 25, 2023
7.237
7.604
7.237
7.460
56,900
+0.19(+2.59%)
Jul 24, 2023
7.192
7.308
7.192
7.272
28,164
+0.02(+0.25%)
Jul 21, 2023
7.210
7.254
7.210
7.254
12,147
+0.04(+0.62%)
Jul 20, 2023
7.111
7.245
7.087
7.210
31,916
+0.09(+1.26%)
Jul 19, 2023
7.084
7.120
6.986
7.120
41,871
+0.07(+1.02%)
Jul 18, 2023
6.995
7.111
6.995
7.048
30,933
+0.01(+0.19%)
Jul 17, 2023
7.066
7.120
6.995
7.035
25,416
-0.05(-0.70%)
Jul 14, 2023
7.066
7.159
7.065
7.084
45,431
+0.02(+0.25%)
Jul 13, 2023
7.013
7.066
6.995
7.066
26,014
+0.05(+0.77%)
Jul 12, 2023
6.950
7.028
6.942
7.013
20,613
+0.05(+0.77%)
Jul 11, 2023
6.950
6.995
6.941
6.959
7,086
+0.01(+0.10%)
Jul 10, 2023
7.022
7.022
6.914
6.952
23,752
+0.02(+0.29%)
Jul 07, 2023
6.883
6.959
6.869
6.932
22,589
+0.05(+0.78%)
Jul 06, 2023
6.950
6.950
6.851
6.878
22,653
+0.00(+0.07%)
Jul 05, 2023
6.932
6.980
6.871
6.874
25,030
-0.05(-0.71%)
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
.