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
)
10.27
+0.02 (+0.20%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020
8.446
8.507
8.019
8.202
16,102
-0.34(-3.93%)
Mar 31, 2020
8.599
9.026
8.385
8.538
30,380
+0.00(+0.00%)
Mar 30, 2020
9.605
10.06
8.538
8.538
35,129
-0.81(-8.71%)
Mar 27, 2020
10.51
10.82
9.203
9.352
49,985
-0.68(-6.80%)
Mar 26, 2020
8.758
10.98
8.758
10.03
49,264
+1.40(+16.15%)
Mar 25, 2020
8.847
10.85
8.639
8.639
34,311
+0.03(+0.34%)
Mar 24, 2020
8.135
9.500
8.016
8.610
38,351
+0.83(+10.69%)
Mar 23, 2020
8.907
8.907
7.719
7.778
22,522
-1.13(-12.67%)
Mar 20, 2020
10.84
10.84
8.342
8.907
49,985
-1.93(-17.81%)
Mar 19, 2020
7.452
10.98
7.422
10.84
37,156
+2.08(+23.73%)
Mar 18, 2020
10.09
10.20
6.680
8.758
69,288
-1.57(-15.23%)
Mar 17, 2020
11.88
12.02
10.33
10.33
38,401
-1.51(-12.78%)
Mar 16, 2020
12.44
14.78
11.58
11.85
33,234
-3.06(-20.52%)
Mar 13, 2020
16.15
16.85
14.84
14.90
22,837
+0.18(+1.21%)
Mar 12, 2020
14.93
15.56
13.69
14.73
55,821
-1.75(-10.63%)
Mar 11, 2020
16.60
16.83
16.30
16.48
13,291
-0.21(-1.25%)
Mar 10, 2020
16.45
18.05
16.42
16.68
11,229
+0.42(+2.55%)
Mar 09, 2020
17.81
17.93
15.96
16.27
52,054
-2.32(-12.46%)
Mar 06, 2020
19.48
19.48
18.56
18.59
19,670
-1.28(-6.43%)
Mar 05, 2020
19.71
20.34
19.64
19.86
24,451
+0.15(+0.75%)
Mar 04, 2020
19.48
20.07
19.39
19.71
11,667
+0.39(+2.00%)
Mar 03, 2020
19.74
20.34
19.33
19.33
19,225
-0.42(-2.11%)
Mar 02, 2020
18.38
21.52
18.38
19.74
46,289
+1.19(+6.40%)
Feb 28, 2020
21.17
21.49
17.81
18.56
86,430
-3.44(-15.65%)
Feb 27, 2020
23.01
23.25
22.00
22.00
40,955
-1.45(-6.17%)
Feb 26, 2020
23.00
23.53
22.95
23.45
27,524
+0.44(+1.92%)
Feb 25, 2020
23.47
23.55
22.89
23.00
39,870
-0.35(-1.51%)
Feb 24, 2020
23.36
23.50
23.06
23.36
19,139
-0.12(-0.50%)
Feb 21, 2020
23.71
23.71
23.47
23.47
12,389
-0.06(-0.25%)
Feb 20, 2020
23.56
23.62
23.36
23.53
24,995
-0.03(-0.12%)
Feb 19, 2020
23.56
23.65
23.47
23.56
14,395
+0.00(+0.00%)
Feb 18, 2020
23.65
23.68
23.47
23.56
13,826
-0.09(-0.37%)
Feb 14, 2020
23.62
23.65
23.50
23.65
11,470
+0.12(+0.50%)
Feb 13, 2020
23.53
23.56
23.47
23.53
6,224
+0.00(+0.00%)
Feb 12, 2020
23.59
23.59
23.50
23.53
11,676
+0.03(+0.13%)
Feb 11, 2020
23.56
23.56
23.39
23.50
7,787
+0.00(+0.00%)
Feb 10, 2020
23.59
23.59
23.39
23.50
13,226
+0.06(+0.25%)
Feb 07, 2020
23.36
23.50
23.36
23.45
2,961
+0.06(+0.25%)
Feb 06, 2020
23.36
23.59
23.21
23.39
9,860
+0.09(+0.38%)
Feb 05, 2020
23.18
23.30
23.15
23.30
7,615
+0.24(+1.02%)
Feb 04, 2020
23.24
23.28
23.06
23.06
12,246
+0.00(+0.00%)
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
.