Great Elm Capital Corp. - Closed End Fund (NQ:GECC)

7.880 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 7.900 7.970 7.790 7.880 72,834 -0.02(-0.25%)
Dec 04, 2025 7.830 7.950 7.690 7.900 68,275 +0.11(+1.41%)
Dec 03, 2025 7.640 7.850 7.640 7.790 89,576 +0.16(+2.10%)
Dec 02, 2025 7.600 7.840 7.600 7.630 85,390 -0.02(-0.26%)
Dec 01, 2025 7.630 7.680 7.560 7.650 73,028 -0.07(-0.91%)
Nov 28, 2025 7.700 7.800 7.640 7.720 43,125 +0.04(+0.52%)
Nov 26, 2025 7.680 7.745 7.576 7.680 52,076 +0.03(+0.39%)
Nov 25, 2025 7.630 7.650 7.550 7.650 45,562 +0.08(+1.06%)
Nov 24, 2025 7.400 7.610 7.400 7.570 38,409 +0.18(+2.44%)
Nov 21, 2025 7.380 7.450 7.310 7.390 28,405 +0.12(+1.65%)
Nov 20, 2025 7.450 7.595 7.270 7.270 60,994 -0.12(-1.62%)
Nov 19, 2025 7.600 7.600 7.310 7.390 35,217 -0.15(-1.99%)
Nov 18, 2025 7.400 7.574 7.290 7.540 58,492 +0.12(+1.62%)
Nov 17, 2025 7.800 7.900 7.320 7.420 227,415 -0.36(-4.63%)
Nov 14, 2025 7.850 7.895 7.510 7.780 112,230 -0.02(-0.26%)
Nov 13, 2025 8.000 8.080 7.735 7.800 66,060 -0.19(-2.38%)
Nov 12, 2025 7.980 8.144 7.980 7.990 61,071 -0.04(-0.50%)
Nov 11, 2025 7.940 8.060 7.845 8.030 181,019 +0.19(+2.42%)
Nov 10, 2025 7.660 7.970 7.300 7.840 263,286 +0.10(+1.29%)
Nov 07, 2025 7.570 7.760 7.520 7.740 86,338 +0.17(+2.25%)
Nov 06, 2025 7.610 7.670 7.500 7.570 56,033 -0.15(-1.94%)
Nov 05, 2025 7.540 7.835 7.450 7.720 85,187 +0.25(+3.35%)
Nov 04, 2025 7.490 7.600 7.350 7.470 67,139 -0.01(-0.13%)
Nov 03, 2025 7.740 7.759 7.380 7.480 104,890 -0.38(-4.83%)
Oct 31, 2025 7.680 7.860 7.610 7.860 47,833 +0.22(+2.88%)
Oct 30, 2025 7.850 7.854 7.600 7.640 70,404 -0.22(-2.80%)
Oct 29, 2025 7.850 7.950 7.770 7.860 166,246 -0.04(-0.51%)
Oct 28, 2025 7.880 7.990 7.705 7.900 160,339 +0.01(+0.13%)
Oct 27, 2025 7.700 7.900 7.600 7.890 213,933 +0.19(+2.47%)
Oct 24, 2025 7.650 7.910 7.610 7.700 229,634 +0.10(+1.32%)
Oct 23, 2025 7.590 7.756 7.570 7.600 113,732 -0.04(-0.52%)
Oct 22, 2025 7.610 7.640 7.500 7.640 71,020 +0.07(+0.92%)
Oct 21, 2025 7.600 7.650 7.530 7.570 98,351 -0.08(-1.05%)
Oct 20, 2025 7.450 7.650 7.357 7.650 105,087 +0.26(+3.52%)
Oct 17, 2025 7.230 7.490 7.230 7.390 114,740 +0.10(+1.37%)
Oct 16, 2025 7.320 7.470 7.260 7.290 167,598 -0.05(-0.68%)
Oct 15, 2025 7.340 7.490 7.180 7.340 224,459 -0.05(-0.68%)
Oct 14, 2025 7.440 7.505 7.270 7.390 117,076 -0.11(-1.47%)
Oct 13, 2025 7.680 7.790 7.410 7.500 161,802 -0.19(-2.47%)
Oct 10, 2025 7.460 7.790 7.450 7.690 180,220 +0.24(+3.22%)
Oct 09, 2025 7.630 7.850 7.310 7.450 533,117 -0.10(-1.32%)
Oct 08, 2025 8.020 8.090 7.470 7.550 510,547 -0.55(-6.79%)
Oct 07, 2025 7.820 8.120 7.520 8.100 529,343 +0.43(+5.61%)
Oct 06, 2025 8.800 8.800 7.220 7.670 1,262,534 -1.17(-13.24%)
Oct 03, 2025 8.950 9.380 8.800 8.840 344,254 -0.14(-1.56%)
Oct 02, 2025 9.020 9.065 8.630 8.980 249,515 +0.05(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.