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 )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 6.541 6.560 6.449 6.500 69,005 -0.03(-0.51%)
Jun 29, 2023 6.474 6.533 6.407 6.533 18,709 +0.08(+1.30%)
Jun 28, 2023 6.391 6.533 6.391 6.449 58,489 +0.06(+0.92%)
Jun 27, 2023 6.407 6.416 6.315 6.391 47,027 +0.01(+0.13%)
Jun 26, 2023 6.374 6.424 6.366 6.382 17,341 +0.01(+0.13%)
Jun 23, 2023 6.366 6.424 6.366 6.374 30,133 -0.00(-0.06%)
Jun 22, 2023 6.366 6.433 6.366 6.377 24,568 -0.00(-0.08%)
Jun 21, 2023 6.441 6.449 6.366 6.382 39,301 -0.02(-0.26%)
Jun 20, 2023 6.357 6.433 6.315 6.399 52,446 +0.05(+0.79%)
Jun 16, 2023 6.447 6.447 6.290 6.349 50,655 -0.13(-1.94%)
Jun 15, 2023 6.366 6.474 6.366 6.474 65,555 +0.08(+1.31%)
Jun 14, 2023 6.324 6.509 6.324 6.391 112,139 -0.02(-0.26%)
Jun 13, 2023 6.447 6.471 6.359 6.407 132,525 +0.04(+0.68%)
Jun 12, 2023 6.423 6.447 6.351 6.364 192,388 -0.00(-0.05%)
Jun 09, 2023 6.407 6.416 6.335 6.367 35,179 -0.04(-0.63%)
Jun 08, 2023 6.415 6.423 6.391 6.407 58,795 +0.00(+0.00%)
Jun 07, 2023 6.415 6.423 6.375 6.407 69,323 +0.01(+0.09%)
Jun 06, 2023 6.415 6.439 6.379 6.402 59,970 +0.02(+0.28%)
Jun 05, 2023 6.407 6.439 6.367 6.383 42,742 +0.02(+0.29%)
Jun 02, 2023 6.359 6.433 6.287 6.365 41,130 -0.00(-0.04%)
Jun 01, 2023 6.351 6.439 6.331 6.367 30,116 +0.00(+0.00%)
May 31, 2023 6.367 6.407 6.327 6.367 21,631 +0.06(+0.95%)
May 30, 2023 6.447 6.447 6.297 6.307 30,300 -0.06(-0.94%)
May 26, 2023 6.367 6.407 6.327 6.367 15,526 +0.04(+0.63%)
May 25, 2023 6.367 6.447 6.327 6.327 15,563 -0.02(-0.25%)
May 24, 2023 6.303 6.447 6.303 6.343 53,722 +0.05(+0.76%)
May 23, 2023 6.327 6.431 6.295 6.295 52,518 -0.03(-0.51%)
May 22, 2023 6.456 6.512 6.327 6.327 59,671 -0.07(-1.13%)
May 19, 2023 6.359 6.447 6.315 6.399 77,307 +0.00(+0.00%)
May 18, 2023 6.367 6.431 6.351 6.399 47,462 +0.03(+0.50%)
May 17, 2023 6.423 6.472 6.367 6.367 23,718 -0.04(-0.63%)
May 16, 2023 6.381 6.528 6.381 6.407 45,527 -0.06(-0.99%)
May 15, 2023 6.399 6.560 6.327 6.472 81,422 +0.17(+2.67%)
May 12, 2023 6.568 6.568 6.299 6.303 69,477 -0.10(-1.50%)
May 11, 2023 6.472 6.472 6.399 6.399 11,551 -0.07(-1.11%)
May 10, 2023 6.431 6.568 6.407 6.472 18,810 +0.02(+0.37%)
May 09, 2023 6.536 6.592 6.399 6.447 23,482 -0.01(-0.12%)
May 08, 2023 6.600 6.615 6.439 6.456 44,540 -0.11(-1.71%)
May 05, 2023 6.480 6.568 6.423 6.568 18,494 +0.10(+1.49%)
May 04, 2023 6.568 6.568 6.423 6.472 29,977 +0.02(+0.37%)
May 03, 2023 6.423 6.488 6.399 6.447 25,520 +0.01(+0.12%)
May 02, 2023 6.480 6.552 6.407 6.439 14,627 -0.05(-0.74%)
May 01, 2023 6.536 6.536 6.407 6.488 42,165 +0.01(+0.12%)
Apr 28, 2023 6.528 6.632 6.431 6.480 28,843 -0.02(-0.24%)
Apr 27, 2023 6.592 6.664 6.488 6.495 8,214 -0.04(-0.62%)
Apr 26, 2023 6.576 6.591 6.472 6.536 11,772 -0.02(-0.23%)
Apr 25, 2023 6.592 6.592 6.456 6.551 6,416 -0.03(-0.50%)
Apr 24, 2023 6.592 6.592 6.472 6.584 21,870 -0.01(-0.12%)
Apr 21, 2023 6.544 6.680 6.528 6.592 17,719 +0.01(+0.12%)
Apr 20, 2023 6.560 6.680 6.536 6.584 10,007 -0.06(-0.84%)
Apr 19, 2023 6.584 6.744 6.584 6.640 21,442 +0.07(+1.10%)
Apr 18, 2023 6.536 6.800 6.528 6.568 20,502 +0.05(+0.74%)
Apr 17, 2023 6.415 6.528 6.415 6.520 13,826 +0.10(+1.50%)
Apr 14, 2023 6.431 6.512 6.423 6.423 20,129 -0.07(-1.11%)
Apr 13, 2023 6.407 6.503 6.407 6.496 23,069 +0.10(+1.50%)
Apr 12, 2023 6.480 6.519 6.367 6.399 47,212 +0.06(+0.88%)
Apr 11, 2023 6.472 6.608 6.343 6.343 49,400 +0.01(+0.13%)
Apr 10, 2023 6.920 6.971 6.327 6.335 171,346 -0.67(-9.60%)
Apr 06, 2023 7.056 7.256 7.008 7.008 23,867 -0.05(-0.68%)
Apr 05, 2023 7.296 7.315 7.024 7.056 29,107 -0.23(-3.19%)
Apr 04, 2023 7.321 7.369 7.256 7.288 9,592 +0.02(+0.33%)
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.