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
)
10.26
-0.05 (-0.48%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 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 (%)
May 29, 2020
10.65
10.71
9.940
9.971
36,944
-0.80(-7.43%)
May 28, 2020
12.25
12.25
10.65
10.77
39,262
-1.40(-11.47%)
May 27, 2020
10.88
12.23
10.82
12.17
74,984
+1.62(+15.41%)
May 26, 2020
10.08
10.70
9.960
10.54
74,102
+0.77(+7.84%)
May 22, 2020
9.531
9.868
9.348
9.776
33,510
+0.31(+3.24%)
May 21, 2020
9.347
9.562
9.255
9.470
26,618
+0.12(+1.31%)
May 20, 2020
9.378
9.501
9.194
9.347
25,789
+0.06(+0.66%)
May 19, 2020
9.102
9.378
9.102
9.286
21,886
+0.06(+0.66%)
May 18, 2020
9.194
9.531
9.072
9.225
24,666
+0.15(+1.69%)
May 15, 2020
9.531
9.531
8.888
9.071
22,351
-0.43(-4.52%)
May 14, 2020
10.02
10.11
9.286
9.501
20,909
-0.55(-5.49%)
May 13, 2020
10.24
10.33
9.899
10.05
9,022
-0.09(-0.91%)
May 12, 2020
9.807
10.33
9.807
10.14
21,182
+0.34(+3.44%)
May 11, 2020
9.776
10.24
9.592
9.807
94,174
-0.03(-0.31%)
May 08, 2020
10.02
10.08
9.807
9.838
15,336
-0.28(-2.73%)
May 07, 2020
10.27
10.30
9.838
10.11
18,018
-0.18(-1.79%)
May 06, 2020
10.42
10.51
10.11
10.30
8,735
-0.03(-0.30%)
May 05, 2020
10.27
10.60
10.21
10.33
27,907
+0.12(+1.20%)
May 04, 2020
10.14
10.30
9.960
10.21
8,029
+0.03(+0.30%)
May 01, 2020
10.36
10.65
10.17
10.17
12,790
-0.31(-2.92%)
Apr 30, 2020
10.88
10.88
10.42
10.48
23,677
-0.34(-3.12%)
Apr 29, 2020
10.85
10.91
10.42
10.82
25,003
+0.08(+0.76%)
Apr 28, 2020
10.58
11.13
10.58
10.74
40,434
+0.15(+1.44%)
Apr 27, 2020
10.68
11.29
10.52
10.58
36,375
-0.12(-1.14%)
Apr 24, 2020
11.29
11.29
10.71
10.71
11,277
+0.06(+0.57%)
Apr 23, 2020
11.04
11.45
10.40
10.65
28,676
-0.49(-4.38%)
Apr 22, 2020
11.29
11.47
11.13
11.13
13,128
-0.09(-0.82%)
Apr 21, 2020
11.59
11.69
11.04
11.22
12,495
-0.15(-1.34%)
Apr 20, 2020
11.62
11.71
10.98
11.38
21,135
+0.03(+0.27%)
Apr 17, 2020
10.77
11.59
10.68
11.35
25,309
+0.85(+8.14%)
Apr 16, 2020
10.00
10.95
9.944
10.49
26,552
+0.73(+7.50%)
Apr 15, 2020
9.974
10.07
9.456
9.761
15,684
+0.00(+0.00%)
Apr 14, 2020
9.761
9.974
9.379
9.761
13,764
+0.12(+1.27%)
Apr 13, 2020
9.608
9.913
9.456
9.639
26,182
+0.27(+2.93%)
Apr 09, 2020
8.937
9.807
8.846
9.364
39,767
+0.52(+5.86%)
Apr 08, 2020
9.181
9.562
8.846
8.846
25,445
+0.00(+0.00%)
Apr 07, 2020
8.266
9.364
8.266
8.846
18,500
+0.75(+9.23%)
Apr 06, 2020
7.626
8.236
7.626
8.098
32,920
+0.47(+6.20%)
Apr 03, 2020
8.266
8.418
7.359
7.626
14,556
-0.61(-7.41%)
Apr 02, 2020
8.175
8.785
8.108
8.236
14,228
+0.03(+0.37%)
Apr 01, 2020
8.449
8.510
8.022
8.205
16,096
-0.34(-3.93%)
Mar 31, 2020
8.602
9.029
8.388
8.541
30,370
+0.00(+0.00%)
Mar 30, 2020
9.608
10.07
8.541
8.541
35,117
-0.81(-8.71%)
Mar 27, 2020
10.51
10.82
9.207
9.355
49,968
-0.68(-6.80%)
Mar 26, 2020
8.761
10.99
8.761
10.04
49,248
+1.40(+16.15%)
Mar 25, 2020
8.850
10.85
8.642
8.642
34,299
+0.03(+0.34%)
Mar 24, 2020
8.137
9.504
8.019
8.613
38,338
+0.83(+10.69%)
Mar 23, 2020
8.910
8.910
7.722
7.781
22,514
-1.13(-12.67%)
Mar 20, 2020
10.84
10.84
8.345
8.910
49,968
-1.93(-17.81%)
Mar 19, 2020
7.454
10.99
7.425
10.84
37,143
+2.08(+23.73%)
Mar 18, 2020
10.10
10.20
6.682
8.761
69,265
-1.57(-15.23%)
Mar 17, 2020
11.88
12.03
10.34
10.34
38,388
-1.51(-12.78%)
Mar 16, 2020
12.44
14.79
11.58
11.85
33,222
-3.06(-20.52%)
Mar 13, 2020
16.16
16.86
14.85
14.91
22,829
+0.18(+1.21%)
Mar 12, 2020
14.94
15.56
13.69
14.73
55,801
-1.75(-10.63%)
Mar 11, 2020
16.60
16.84
16.30
16.48
13,286
-0.21(-1.25%)
Mar 10, 2020
16.45
18.06
16.42
16.69
11,225
+0.42(+2.55%)
Mar 09, 2020
17.82
17.94
15.96
16.27
52,037
-2.32(-12.46%)
Mar 06, 2020
19.48
19.48
18.56
18.59
19,664
-1.28(-6.43%)
Mar 05, 2020
19.72
20.34
19.65
19.87
24,443
+0.15(+0.75%)
Mar 04, 2020
19.48
20.08
19.39
19.72
11,663
+0.39(+2.00%)
Mar 03, 2020
19.75
20.34
19.33
19.33
19,219
-0.42(-2.11%)
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
.