Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

10.22 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.793 8.062 7.775 8.044 16,554 +0.15(+1.90%)
Oct 30, 2023 8.016 8.018 7.812 7.893 22,492 -0.14(-1.76%)
Oct 27, 2023 7.849 8.069 7.840 8.034 10,501 +0.06(+0.70%)
Oct 26, 2023 7.895 8.062 7.886 7.979 21,244 -0.01(-0.12%)
Oct 25, 2023 8.034 8.090 7.840 7.988 14,898 +0.07(+0.94%)
Oct 24, 2023 8.174 8.405 7.886 7.914 33,676 -0.29(-3.51%)
Oct 23, 2023 8.600 8.675 8.174 8.201 22,491 -0.53(-6.06%)
Oct 20, 2023 8.786 8.879 8.591 8.730 7,521 -0.17(-1.88%)
Oct 19, 2023 8.814 8.981 8.814 8.897 7,986 +0.11(+1.27%)
Oct 18, 2023 8.888 8.981 8.767 8.786 10,418 -0.14(-1.60%)
Oct 17, 2023 8.934 9.231 8.925 8.929 14,518 +0.07(+0.78%)
Oct 16, 2023 8.999 9.046 8.804 8.860 8,312 -0.14(-1.55%)
Oct 13, 2023 8.842 8.999 8.675 8.999 21,818 +0.31(+3.52%)
Oct 12, 2023 8.675 8.999 8.675 8.693 14,814 -0.11(-1.26%)
Oct 11, 2023 8.665 8.953 8.665 8.804 7,140 +0.04(+0.42%)
Oct 10, 2023 8.953 9.046 8.767 8.767 12,606 -0.29(-3.18%)
Oct 09, 2023 8.971 9.055 8.656 9.055 13,893 +0.37(+4.22%)
Oct 06, 2023 8.350 9.083 8.350 8.688 14,973 +0.51(+6.18%)
Oct 05, 2023 8.322 8.526 8.136 8.183 51,074 -0.19(-2.22%)
Oct 04, 2023 8.545 8.619 8.368 8.368 16,409 -0.15(-1.74%)
Oct 03, 2023 8.804 8.804 8.554 8.517 12,655 -0.32(-3.57%)
Oct 02, 2023 9.250 9.250 8.823 8.832 26,939 -0.32(-3.55%)
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 8.723 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.