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 (%)
Dec 29, 2023 10.37 10.43 10.24 10.30 20,585 -0.00(-0.05%)
Dec 28, 2023 10.30 10.48 10.17 10.30 10,367 -0.02(-0.19%)
Dec 27, 2023 10.30 10.54 9.957 10.32 28,379 +0.01(+0.06%)
Dec 26, 2023 10.29 10.40 10.23 10.31 8,029 +0.08(+0.78%)
Dec 22, 2023 10.52 10.74 10.17 10.23 22,020 -0.16(-1.53%)
Dec 21, 2023 10.34 10.44 10.18 10.39 17,163 +0.07(+0.70%)
Dec 20, 2023 10.25 10.32 10.18 10.32 20,017 +0.04(+0.37%)
Dec 19, 2023 10.17 10.34 10.17 10.28 8,920 +0.11(+1.13%)
Dec 18, 2023 10.06 10.29 10.05 10.17 7,830 +0.17(+1.73%)
Dec 15, 2023 10.30 10.30 9.976 9.995 7,061 -0.32(-3.07%)
Dec 14, 2023 10.19 10.48 9.880 10.31 27,125 +0.12(+1.22%)
Dec 13, 2023 10.01 10.97 9.899 10.19 70,426 +0.24(+2.42%)
Dec 12, 2023 9.964 10.03 9.946 9.946 31,839 -0.08(-0.83%)
Dec 11, 2023 9.983 10.13 9.983 10.03 42,002 +0.10(+1.03%)
Dec 08, 2023 10.02 10.02 9.904 9.927 32,510 -0.01(-0.09%)
Dec 07, 2023 9.712 10.04 9.695 9.936 36,059 +0.24(+2.49%)
Dec 06, 2023 9.630 9.695 9.556 9.695 22,847 +0.19(+2.05%)
Dec 05, 2023 9.510 9.643 9.491 9.500 21,240 -0.02(-0.19%)
Dec 04, 2023 9.454 9.543 9.417 9.519 23,986 +0.06(+0.69%)
Dec 01, 2023 9.241 9.463 9.241 9.454 31,225 -0.01(-0.10%)
Nov 30, 2023 9.408 9.463 9.324 9.463 10,080 +0.09(+0.99%)
Nov 29, 2023 9.287 9.454 9.203 9.370 12,370 +0.17(+1.81%)
Nov 28, 2023 9.454 9.454 9.203 9.203 20,947 -0.24(-2.55%)
Nov 27, 2023 9.463 9.463 9.370 9.445 9,612 +0.01(+0.10%)
Nov 24, 2023 9.445 9.445 9.389 9.435 3,127 +0.06(+0.69%)
Nov 22, 2023 9.370 9.453 9.315 9.370 10,303 +0.05(+0.50%)
Nov 21, 2023 9.389 9.410 9.278 9.324 6,203 +0.00(+0.00%)
Nov 20, 2023 9.259 9.454 9.259 9.324 13,083 -0.09(-0.99%)
Nov 17, 2023 9.287 9.445 9.287 9.417 38,022 +0.09(+1.00%)
Nov 16, 2023 9.194 9.368 9.148 9.324 11,825 -0.02(-0.20%)
Nov 15, 2023 9.324 9.391 9.241 9.343 17,281 +0.19(+2.03%)
Nov 14, 2023 9.129 9.296 9.027 9.157 41,903 +0.07(+0.82%)
Nov 13, 2023 9.018 9.092 8.803 9.083 9,052 +0.08(+0.93%)
Nov 10, 2023 8.990 9.092 8.888 8.999 10,161 +0.02(+0.21%)
Nov 09, 2023 8.869 9.046 8.795 8.981 13,054 +0.11(+1.26%)
Nov 08, 2023 8.925 9.046 8.860 8.869 5,545 -0.11(-1.24%)
Nov 07, 2023 8.788 9.046 8.661 8.981 8,858 +0.30(+3.42%)
Nov 06, 2023 9.027 9.027 8.535 8.684 27,798 -0.21(-2.40%)
Nov 03, 2023 8.535 8.955 8.535 8.897 24,669 +0.40(+4.69%)
Nov 02, 2023 8.341 8.559 8.192 8.498 22,600 +0.26(+3.15%)
Nov 01, 2023 8.109 8.239 8.062 8.239 8,351 +0.19(+2.42%)
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 8.452 8.517 12,655 -0.32(-3.57%)
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.