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: 3:57 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 (%)
Jul 31, 2023 7.434 7.478 7.389 7.468 30,834 +0.07(+0.94%)
Jul 28, 2023 7.389 7.478 7.290 7.398 48,600 -0.02(-0.24%)
Jul 27, 2023 7.425 7.569 7.389 7.416 26,552 -0.04(-0.60%)
Jul 26, 2023 7.451 7.532 7.407 7.460 15,612 +0.00(+0.00%)
Jul 25, 2023 7.237 7.604 7.237 7.460 56,900 +0.19(+2.59%)
Jul 24, 2023 7.192 7.308 7.192 7.272 28,164 +0.02(+0.25%)
Jul 21, 2023 7.210 7.254 7.210 7.254 12,147 +0.04(+0.62%)
Jul 20, 2023 7.111 7.245 7.087 7.210 31,916 +0.09(+1.26%)
Jul 19, 2023 7.084 7.120 6.986 7.120 41,871 +0.07(+1.02%)
Jul 18, 2023 6.995 7.111 6.995 7.048 30,933 +0.01(+0.19%)
Jul 17, 2023 7.066 7.120 6.995 7.035 25,416 -0.05(-0.70%)
Jul 14, 2023 7.066 7.159 7.065 7.084 45,431 +0.02(+0.25%)
Jul 13, 2023 7.013 7.066 6.995 7.066 26,014 +0.05(+0.77%)
Jul 12, 2023 6.950 7.028 6.942 7.013 20,613 +0.05(+0.77%)
Jul 11, 2023 6.950 6.995 6.941 6.959 7,086 +0.01(+0.10%)
Jul 10, 2023 7.022 7.022 6.914 6.952 23,752 +0.02(+0.29%)
Jul 07, 2023 6.883 6.959 6.869 6.932 22,589 +0.05(+0.78%)
Jul 06, 2023 6.950 6.950 6.851 6.878 22,653 +0.00(+0.07%)
Jul 05, 2023 6.932 6.980 6.871 6.874 25,030 -0.05(-0.71%)
Jul 03, 2023 6.986 7.007 6.869 6.923 22,044 -0.03(-0.39%)
Jun 30, 2023 6.995 7.015 6.896 6.950 64,533 -0.04(-0.51%)
Jun 29, 2023 6.923 6.986 6.851 6.986 17,497 +0.09(+1.30%)
Jun 28, 2023 6.834 6.986 6.834 6.896 54,698 +0.06(+0.92%)
Jun 27, 2023 6.851 6.860 6.753 6.834 43,980 +0.01(+0.13%)
Jun 26, 2023 6.816 6.869 6.807 6.825 16,217 +0.01(+0.13%)
Jun 23, 2023 6.807 6.869 6.807 6.816 28,180 -0.00(-0.06%)
Jun 22, 2023 6.807 6.878 6.807 6.819 22,976 -0.01(-0.08%)
Jun 21, 2023 6.887 6.896 6.807 6.825 36,754 -0.02(-0.26%)
Jun 20, 2023 6.798 6.878 6.753 6.842 49,048 +0.05(+0.79%)
Jun 16, 2023 6.894 6.894 6.726 6.789 47,373 -0.13(-1.94%)
Jun 15, 2023 6.807 6.923 6.807 6.923 61,307 +0.09(+1.31%)
Jun 14, 2023 6.762 6.960 6.762 6.834 104,872 -0.02(-0.26%)
Jun 13, 2023 6.894 6.920 6.800 6.851 123,938 +0.05(+0.68%)
Jun 12, 2023 6.869 6.894 6.792 6.805 179,921 -0.00(-0.05%)
Jun 09, 2023 6.851 6.861 6.774 6.809 32,899 -0.04(-0.62%)
Jun 08, 2023 6.860 6.869 6.834 6.851 54,985 +0.00(+0.00%)
Jun 07, 2023 6.860 6.869 6.817 6.851 64,830 +0.01(+0.09%)
Jun 06, 2023 6.860 6.886 6.821 6.845 56,084 +0.02(+0.28%)
Jun 05, 2023 6.851 6.886 6.809 6.826 39,973 +0.02(+0.29%)
Jun 02, 2023 6.800 6.879 6.723 6.806 38,465 -0.00(-0.04%)
Jun 01, 2023 6.791 6.886 6.769 6.809 28,164 +0.00(+0.00%)
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%)
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.