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 )

10.25 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 7.708 7.871 7.605 7.708 26,097 +0.20(+2.68%)
Mar 30, 2023 7.759 7.785 7.494 7.506 13,265 -0.19(-2.51%)
Mar 29, 2023 7.622 7.785 7.579 7.699 42,952 +0.08(+1.01%)
Mar 28, 2023 7.674 7.836 7.605 7.622 25,166 +0.03(+0.34%)
Mar 27, 2023 7.451 7.708 7.451 7.597 58,871 +0.16(+2.19%)
Mar 24, 2023 7.614 7.678 7.417 7.434 27,673 -0.19(-2.47%)
Mar 23, 2023 7.836 7.864 7.579 7.622 54,182 -0.18(-2.31%)
Mar 22, 2023 7.871 7.879 7.742 7.802 24,465 -0.07(-0.87%)
Mar 21, 2023 7.734 7.888 7.657 7.871 59,704 +0.22(+2.91%)
Mar 20, 2023 7.674 7.708 7.588 7.648 38,583 +0.11(+1.48%)
Mar 17, 2023 7.468 7.571 7.468 7.537 43,172 +0.07(+0.92%)
Mar 16, 2023 7.562 7.571 7.434 7.468 39,168 -0.09(-1.13%)
Mar 15, 2023 7.425 7.618 7.412 7.554 126,645 +0.13(+1.73%)
Mar 14, 2023 7.528 7.794 7.412 7.425 52,003 -0.09(-1.25%)
Mar 13, 2023 7.659 7.846 7.470 7.519 121,601 -0.12(-1.51%)
Mar 10, 2023 7.816 7.816 7.478 7.635 91,325 -0.09(-1.23%)
Mar 09, 2023 7.874 7.874 7.659 7.729 58,833 +0.02(+0.27%)
Mar 08, 2023 7.709 7.898 7.701 7.709 42,216 +0.10(+1.30%)
Mar 07, 2023 7.783 7.791 7.478 7.610 76,287 -0.18(-2.33%)
Mar 06, 2023 7.824 7.939 7.791 7.791 57,637 -0.12(-1.46%)
Mar 03, 2023 7.907 7.948 7.851 7.907 18,288 -0.05(-0.62%)
Mar 02, 2023 8.236 8.236 7.734 7.956 16,412 +0.19(+2.38%)
Mar 01, 2023 7.898 7.898 7.659 7.771 20,716 -0.09(-1.20%)
Feb 28, 2023 8.063 8.170 7.832 7.865 41,690 -0.16(-1.95%)
Feb 27, 2023 8.030 8.236 7.919 8.022 33,108 -0.01(-0.10%)
Feb 24, 2023 7.911 8.030 7.911 8.030 20,145 +0.04(+0.52%)
Feb 23, 2023 7.989 7.989 7.826 7.989 11,790 -0.02(-0.31%)
Feb 22, 2023 7.701 8.014 7.618 8.014 44,034 +0.31(+4.06%)
Feb 21, 2023 7.676 7.824 7.610 7.701 37,596 +0.08(+1.08%)
Feb 17, 2023 7.659 7.659 7.527 7.618 13,064 -0.04(-0.54%)
Feb 16, 2023 7.676 7.725 7.421 7.659 10,757 +0.03(+0.43%)
Feb 15, 2023 7.775 7.775 7.618 7.627 23,223 -0.12(-1.49%)
Feb 14, 2023 7.643 7.808 7.643 7.742 20,886 +0.03(+0.43%)
Feb 13, 2023 7.783 7.784 7.709 7.709 12,283 +0.04(+0.53%)
Feb 10, 2023 7.643 7.791 7.643 7.668 10,182 -0.04(-0.47%)
Feb 09, 2023 7.678 7.791 7.660 7.705 9,696 -0.09(-1.11%)
Feb 08, 2023 7.791 7.791 7.662 7.791 9,912 +0.05(+0.64%)
Feb 07, 2023 7.816 7.816 7.742 7.742 16,537 -0.05(-0.63%)
Feb 06, 2023 7.791 7.799 7.660 7.791 9,373 +0.05(+0.64%)
Feb 03, 2023 7.750 7.816 7.511 7.742 22,443 +0.00(+0.00%)
Feb 02, 2023 7.668 7.750 7.610 7.742 20,924 +0.13(+1.73%)
Feb 01, 2023 7.445 7.614 7.445 7.610 9,670 +0.16(+2.21%)
Jan 31, 2023 7.396 7.445 7.355 7.445 10,726 +0.09(+1.23%)
Jan 30, 2023 7.404 7.404 7.309 7.355 17,497 -0.03(-0.39%)
Jan 27, 2023 7.379 7.405 7.363 7.384 13,141 +0.03(+0.39%)
Jan 26, 2023 7.322 7.396 7.314 7.355 18,125 +0.09(+1.25%)
Jan 25, 2023 7.289 7.297 7.166 7.264 7,915 -0.02(-0.34%)
Jan 24, 2023 7.165 7.297 7.137 7.289 13,358 +0.08(+1.14%)
Jan 23, 2023 7.206 7.231 7.157 7.206 26,454 +0.09(+1.27%)
Jan 20, 2023 7.198 7.198 7.050 7.116 13,998 +0.05(+0.70%)
Jan 19, 2023 7.001 7.157 7.001 7.066 30,092 +0.07(+0.94%)
Jan 18, 2023 7.149 7.165 7.001 7.001 17,468 -0.07(-0.93%)
Jan 17, 2023 7.083 7.165 7.042 7.066 12,801 -0.01(-0.12%)
Jan 13, 2023 7.066 7.165 7.001 7.075 43,017 -0.01(-0.12%)
Jan 12, 2023 7.206 7.206 7.042 7.083 36,086 -0.04(-0.58%)
Jan 11, 2023 7.174 7.215 7.124 7.124 18,957 -0.08(-1.14%)
Jan 10, 2023 7.132 7.206 7.042 7.206 6,410 +0.12(+1.62%)
Jan 09, 2023 7.083 7.195 7.017 7.091 8,717 +0.07(+1.03%)
Jan 06, 2023 7.174 7.223 7.001 7.019 15,825 -0.06(-0.91%)
Jan 05, 2023 7.083 7.190 7.001 7.083 10,745 +0.07(+1.06%)
Jan 04, 2023 7.149 7.174 6.943 7.009 26,464 -0.05(-0.68%)
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.