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 )

10.31 -0.03 (-0.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 31, 2023 6.809 6.851 6.766 6.809 20,229 +0.06(+0.95%)
May 30, 2023 6.894 6.894 6.733 6.744 28,337 -0.06(-0.94%)
May 26, 2023 6.809 6.851 6.766 6.809 14,520 +0.04(+0.63%)
May 25, 2023 6.809 6.894 6.766 6.766 14,554 -0.02(-0.25%)
May 24, 2023 6.740 6.894 6.740 6.783 50,241 +0.05(+0.76%)
May 23, 2023 6.766 6.877 6.732 6.732 49,115 -0.03(-0.51%)
May 22, 2023 6.903 6.963 6.766 6.766 55,805 -0.08(-1.13%)
May 19, 2023 6.800 6.894 6.753 6.843 72,297 +0.00(+0.00%)
May 18, 2023 6.809 6.877 6.791 6.843 44,386 +0.03(+0.50%)
May 17, 2023 6.869 6.920 6.809 6.809 22,181 -0.04(-0.62%)
May 16, 2023 6.823 6.980 6.823 6.851 42,576 -0.07(-0.99%)
May 15, 2023 6.843 7.014 6.766 6.920 76,146 +0.18(+2.67%)
May 12, 2023 7.023 7.023 6.736 6.740 64,975 -0.10(-1.50%)
May 11, 2023 6.920 6.920 6.843 6.843 10,803 -0.08(-1.11%)
May 10, 2023 6.877 7.023 6.851 6.920 17,591 +0.03(+0.37%)
May 09, 2023 6.988 7.048 6.843 6.894 21,960 -0.01(-0.12%)
May 08, 2023 7.057 7.074 6.886 6.903 41,654 -0.12(-1.71%)
May 05, 2023 6.928 7.023 6.869 7.023 17,296 +0.10(+1.49%)
May 04, 2023 7.023 7.023 6.869 6.920 28,035 +0.03(+0.37%)
May 03, 2023 6.869 6.937 6.843 6.894 23,866 +0.01(+0.12%)
May 02, 2023 6.928 7.006 6.851 6.886 13,680 -0.05(-0.74%)
May 01, 2023 6.988 6.988 6.851 6.937 39,433 +0.01(+0.12%)
Apr 28, 2023 6.980 7.091 6.877 6.928 26,974 -0.02(-0.24%)
Apr 27, 2023 7.048 7.125 6.937 6.945 7,681 -0.04(-0.62%)
Apr 26, 2023 7.031 7.048 6.920 6.988 11,009 -0.02(-0.23%)
Apr 25, 2023 7.048 7.048 6.903 7.005 6,000 -0.04(-0.50%)
Apr 24, 2023 7.048 7.048 6.920 7.040 20,453 -0.01(-0.12%)
Apr 21, 2023 6.997 7.143 6.980 7.048 16,571 +0.01(+0.12%)
Apr 20, 2023 7.014 7.143 6.988 7.040 9,358 -0.06(-0.84%)
Apr 19, 2023 7.040 7.211 7.040 7.100 20,053 +0.08(+1.10%)
Apr 18, 2023 6.988 7.271 6.980 7.023 19,173 +0.05(+0.74%)
Apr 17, 2023 6.860 6.980 6.860 6.971 12,930 +0.10(+1.50%)
Apr 14, 2023 6.877 6.963 6.869 6.869 18,824 -0.08(-1.11%)
Apr 13, 2023 6.851 6.954 6.851 6.946 21,574 +0.10(+1.50%)
Apr 12, 2023 6.928 6.971 6.809 6.843 44,153 +0.06(+0.88%)
Apr 11, 2023 6.920 7.066 6.783 6.783 46,198 +0.01(+0.13%)
Apr 10, 2023 7.400 7.455 6.766 6.774 160,243 -0.72(-9.60%)
Apr 06, 2023 7.545 7.759 7.494 7.494 22,320 -0.05(-0.68%)
Apr 05, 2023 7.802 7.822 7.511 7.545 27,221 -0.25(-3.19%)
Apr 04, 2023 7.828 7.879 7.759 7.793 8,970 +0.03(+0.33%)
Apr 03, 2023 7.785 7.878 7.759 7.768 34,503 +0.06(+0.77%)
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%)
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.