Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

10.12 -0.21 (-2.03%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 18, 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 17, 2024 10.12 10.39 10.12 10.33 29,363 +0.10(+0.98%)
Jun 14, 2024 10.17 10.26 10.15 10.23 19,530 -0.12(-1.16%)
Jun 13, 2024 10.50 10.50 10.33 10.35 40,428 -0.09(-0.83%)
Jun 12, 2024 10.12 10.50 10.11 10.44 37,462 +0.33(+3.25%)
Jun 11, 2024 9.982 10.11 9.934 10.11 13,224 +0.25(+2.55%)
Jun 10, 2024 10.06 10.06 9.857 9.857 49,257 -0.06(-0.59%)
Jun 07, 2024 9.895 9.963 9.886 9.915 27,556 +0.00(+0.00%)
Jun 06, 2024 9.886 9.973 9.886 9.915 24,092 +0.00(+0.00%)
Jun 05, 2024 10.05 10.06 9.905 9.915 29,729 -0.06(-0.58%)
Jun 04, 2024 9.915 10.06 9.876 9.973 22,409 +0.05(+0.49%)
Jun 03, 2024 9.886 10.05 9.886 9.924 38,257 +0.04(+0.39%)
May 31, 2024 9.963 10.06 9.886 9.886 11,853 -0.02(-0.24%)
May 30, 2024 9.847 9.991 9.847 9.910 14,879 +0.01(+0.15%)
May 29, 2024 9.828 9.982 9.828 9.895 6,482 +0.00(+0.00%)
May 28, 2024 9.973 9.973 9.866 9.895 9,837 -0.04(-0.44%)
May 24, 2024 10.00 10.00 9.886 9.939 17,013 +0.04(+0.44%)
May 23, 2024 9.915 9.963 9.866 9.895 6,093 +0.03(+0.29%)
May 22, 2024 9.915 9.915 9.778 9.866 37,783 -0.12(-1.16%)
May 21, 2024 9.982 9.992 9.895 9.982 14,367 +0.06(+0.58%)
May 20, 2024 9.944 9.992 9.866 9.924 19,866 -0.05(-0.46%)
May 17, 2024 9.963 10.01 9.915 9.970 25,859 -0.03(-0.31%)
May 16, 2024 10.06 10.06 9.982 10.00 22,149 +0.01(+0.10%)
May 15, 2024 9.982 10.06 9.982 9.992 19,700 +0.06(+0.59%)
May 14, 2024 9.992 10.04 9.905 9.933 15,076 -0.12(-1.15%)
May 13, 2024 9.934 10.09 9.924 10.05 11,235 +0.11(+1.15%)
May 10, 2024 9.934 9.953 9.808 9.934 3,250 +0.02(+0.20%)
May 09, 2024 9.886 9.934 9.751 9.915 16,605 +0.10(+0.99%)
May 08, 2024 9.770 9.858 9.770 9.818 18,222 +0.05(+0.50%)
May 07, 2024 9.741 9.866 9.721 9.770 16,668 +0.03(+0.30%)
May 06, 2024 9.876 9.876 9.692 9.741 28,577 -0.14(-1.37%)
May 03, 2024 9.828 10.14 9.828 9.876 12,515 -0.04(-0.39%)
May 02, 2024 10.08 10.08 9.818 9.915 19,979 -0.11(-1.09%)
May 01, 2024 9.938 10.06 9.934 10.02 3,715 +0.21(+2.09%)
Apr 30, 2024 9.924 9.924 9.818 9.818 8,664 -0.21(-2.12%)
Apr 29, 2024 9.963 10.19 9.963 10.03 6,825 -0.01(-0.14%)
Apr 26, 2024 10.05 10.16 9.866 10.05 9,308 +0.03(+0.34%)
Apr 25, 2024 9.963 10.44 9.915 10.01 17,763 +0.02(+0.19%)
Apr 24, 2024 9.905 10.05 9.905 9.992 2,160 -0.13(-1.24%)
Apr 23, 2024 9.847 10.20 9.847 10.12 8,451 +0.30(+3.00%)
Apr 22, 2024 10.06 10.08 9.683 9.823 25,562 -0.33(-3.29%)
Apr 19, 2024 10.01 10.23 9.968 10.16 3,306 +0.25(+2.54%)
Apr 18, 2024 9.779 10.11 9.779 9.905 14,070 +0.00(+0.03%)
Apr 17, 2024 9.982 10.08 9.760 9.902 10,830 +0.09(+0.96%)
Apr 16, 2024 9.683 10.08 9.683 9.808 7,616 +0.06(+0.60%)
Apr 15, 2024 9.963 10.38 9.673 9.750 23,019 -0.29(-2.90%)
Apr 12, 2024 9.924 10.49 9.924 10.04 8,311 +0.02(+0.20%)
Apr 11, 2024 9.973 10.30 9.973 10.02 33,656 -0.04(-0.38%)
Apr 10, 2024 10.16 10.45 10.01 10.06 16,934 -0.30(-2.89%)
Apr 09, 2024 10.53 10.56 10.30 10.36 23,855 -0.11(-1.02%)
Apr 08, 2024 10.57 10.64 10.45 10.47 8,374 -0.09(-0.81%)
Apr 05, 2024 10.53 10.69 10.32 10.55 10,940 +0.26(+2.50%)
Apr 04, 2024 10.47 10.47 10.17 10.29 7,496 -0.09(-0.87%)
Apr 03, 2024 10.27 10.49 10.23 10.38 6,199 +0.27(+2.64%)
Apr 02, 2024 10.35 10.59 10.11 10.12 25,688 -0.20(-1.97%)
Apr 01, 2024 10.78 10.94 10.32 10.32 23,569 -0.38(-3.53%)
Mar 28, 2024 10.36 10.84 10.35 10.70 37,669 +0.39(+3.75%)
Mar 27, 2024 10.10 10.41 10.06 10.31 13,783 +0.30(+3.00%)
Mar 26, 2024 10.01 10.06 9.876 10.01 16,188 +0.01(+0.10%)
Mar 25, 2024 9.895 10.16 9.876 10.00 12,392 +0.12(+1.17%)
Mar 22, 2024 10.06 10.13 9.876 9.886 13,366 -0.16(-1.64%)
Mar 21, 2024 10.24 10.38 10.05 10.05 18,442 -0.19(-1.89%)
Mar 20, 2024 10.29 10.29 10.17 10.24 8,823 +0.06(+0.57%)
Mar 19, 2024 10.16 10.40 10.16 10.19 30,234 +0.08(+0.77%)
Mar 18, 2024 10.35 10.49 10.06 10.11 41,282 -0.11(-1.04%)
Mar 15, 2024 9.982 10.39 9.982 10.21 80,156 +0.35(+3.53%)
Mar 14, 2024 9.885 10.18 9.866 9.866 57,328 +0.19(+1.93%)
Mar 13, 2024 9.725 9.815 9.679 9.679 37,242 +0.05(+0.47%)
Mar 12, 2024 9.779 9.842 9.616 9.634 34,425 -0.21(-2.11%)
Mar 11, 2024 9.734 9.850 9.661 9.842 20,921 +0.16(+1.68%)
Mar 08, 2024 9.779 9.814 9.634 9.679 10,545 -0.17(-1.74%)
Mar 07, 2024 9.679 9.851 9.679 9.851 23,012 +0.13(+1.30%)
Mar 06, 2024 9.761 9.882 9.553 9.724 15,824 +0.06(+0.65%)
Mar 05, 2024 9.815 9.896 9.648 9.661 11,863 -0.13(-1.29%)
Mar 04, 2024 9.589 9.869 9.589 9.788 15,894 +0.11(+1.12%)
Mar 01, 2024 9.589 9.725 9.589 9.679 15,975 +0.09(+0.94%)
Feb 29, 2024 9.716 9.725 9.468 9.589 16,201 -0.05(-0.56%)
Feb 28, 2024 9.571 9.725 9.535 9.643 16,711 +0.09(+0.95%)
Feb 27, 2024 9.677 9.733 9.489 9.553 20,949 -0.09(-0.89%)
Feb 26, 2024 9.607 9.897 9.580 9.638 8,731 +0.03(+0.32%)
Feb 23, 2024 9.705 9.719 9.584 9.607 3,208 +0.04(+0.41%)
Feb 22, 2024 9.544 9.860 9.417 9.568 33,621 +0.06(+0.63%)
Feb 21, 2024 9.598 9.715 9.372 9.507 19,338 -0.21(-2.14%)
Feb 20, 2024 9.390 9.716 9.390 9.716 22,505 -0.01(-0.09%)
Feb 16, 2024 9.670 9.862 9.670 9.725 15,385 +0.06(+0.59%)
Feb 15, 2024 9.453 9.679 9.453 9.667 6,335 +0.09(+0.91%)
Feb 14, 2024 9.417 9.842 9.417 9.580 11,779 +0.17(+1.83%)
Feb 13, 2024 9.327 9.815 9.327 9.408 11,337 -0.14(-1.52%)
Feb 12, 2024 9.752 9.905 9.553 9.553 27,475 -0.14(-1.49%)
Feb 09, 2024 9.290 9.729 9.290 9.697 14,362 +0.42(+4.48%)
Feb 08, 2024 9.263 9.691 9.182 9.281 27,044 -0.08(-0.82%)
Feb 07, 2024 9.399 9.575 9.354 9.358 23,695 -0.23(-2.41%)
Feb 06, 2024 9.516 9.625 9.299 9.589 16,375 -0.03(-0.28%)
Feb 05, 2024 9.860 9.905 9.526 9.616 22,534 -0.19(-1.94%)
Feb 02, 2024 9.806 9.858 9.787 9.806 8,518 -0.01(-0.09%)
Feb 01, 2024 9.815 9.904 9.806 9.815 18,022 +0.11(+1.12%)
Jan 31, 2024 9.779 9.951 9.706 9.706 16,350 -0.03(-0.28%)
Jan 30, 2024 9.752 9.905 9.725 9.734 16,528 -0.10(-1.01%)
Jan 29, 2024 9.896 10.04 9.779 9.833 12,420 -0.11(-1.09%)
Jan 26, 2024 9.924 9.942 9.861 9.942 7,120 +0.06(+0.63%)
Jan 25, 2024 9.824 9.892 9.824 9.880 5,416 +0.06(+0.66%)
Jan 24, 2024 9.815 9.951 9.815 9.815 12,121 -0.03(-0.28%)
Jan 23, 2024 9.869 9.887 9.747 9.842 18,372 -0.05(-0.50%)
Jan 22, 2024 9.833 9.948 9.682 9.892 15,540 +0.13(+1.34%)
Jan 19, 2024 9.863 9.863 9.679 9.761 8,987 -0.08(-0.83%)
Jan 18, 2024 9.770 9.896 9.688 9.842 17,179 -0.02(-0.20%)
Jan 17, 2024 9.797 10.04 9.770 9.862 24,273 +0.05(+0.48%)
Jan 16, 2024 10.03 10.03 9.770 9.815 14,460 -0.10(-1.00%)
Jan 12, 2024 9.915 10.04 9.772 9.915 21,600 +0.10(+1.01%)
Jan 11, 2024 9.806 9.971 9.806 9.815 17,605 -0.08(-0.82%)
Jan 10, 2024 9.951 10.07 9.879 9.896 6,753 -0.12(-1.17%)
Jan 09, 2024 9.905 10.01 9.790 10.01 8,802 -0.03(-0.27%)
Jan 08, 2024 9.951 10.08 9.878 10.04 27,334 +0.09(+0.91%)
Jan 05, 2024 9.788 9.951 9.770 9.951 32,672 +0.00(+0.00%)
Jan 04, 2024 9.607 10.18 9.553 9.951 38,710 +0.32(+3.29%)
Jan 03, 2024 9.869 10.04 9.634 9.634 18,294 -0.36(-3.62%)
Jan 02, 2024 9.607 10.08 9.544 9.996 34,511 +0.37(+3.80%)
Dec 29, 2023 9.697 9.752 9.580 9.630 22,011 -0.00(-0.05%)
Dec 28, 2023 9.634 9.797 9.507 9.634 11,085 -0.02(-0.19%)
Dec 27, 2023 9.634 9.858 9.312 9.652 30,345 +0.01(+0.06%)
Dec 26, 2023 9.625 9.723 9.563 9.646 8,586 +0.07(+0.78%)
Dec 22, 2023 9.840 10.05 9.511 9.572 23,545 -0.15(-1.53%)
Dec 21, 2023 9.670 9.760 9.523 9.720 18,352 +0.07(+0.70%)
Dec 20, 2023 9.589 9.652 9.516 9.652 21,404 +0.04(+0.37%)
Dec 19, 2023 9.509 9.675 9.509 9.616 9,539 +0.11(+1.13%)
Dec 18, 2023 9.410 9.625 9.401 9.509 8,373 +0.16(+1.73%)
Dec 15, 2023 9.634 9.634 9.330 9.347 7,550 -0.30(-3.07%)
Dec 14, 2023 9.527 9.805 9.240 9.643 29,005 +0.12(+1.22%)
Dec 13, 2023 9.362 10.26 9.258 9.527 75,306 +0.23(+2.42%)
Dec 12, 2023 9.318 9.379 9.301 9.301 34,045 -0.08(-0.83%)
Dec 11, 2023 9.336 9.470 9.336 9.379 44,912 +0.10(+1.03%)
Dec 08, 2023 9.371 9.371 9.262 9.284 34,763 -0.01(-0.09%)
Dec 07, 2023 9.083 9.392 9.067 9.292 38,558 +0.23(+2.49%)
Dec 06, 2023 9.006 9.067 8.937 9.067 24,430 +0.18(+2.05%)
Dec 05, 2023 8.893 9.018 8.876 8.885 22,712 -0.02(-0.20%)
Dec 04, 2023 8.841 8.924 8.807 8.902 25,648 +0.06(+0.69%)
Dec 01, 2023 8.642 8.850 8.642 8.841 33,389 -0.01(-0.10%)
Nov 30, 2023 8.798 8.850 8.720 8.850 10,778 +0.09(+0.99%)
Nov 29, 2023 8.685 8.841 8.607 8.763 13,227 +0.16(+1.81%)
Nov 28, 2023 8.841 8.841 8.607 8.607 22,398 -0.23(-2.55%)
Nov 27, 2023 8.850 8.850 8.763 8.833 10,278 +0.01(+0.10%)
Nov 24, 2023 8.833 8.833 8.781 8.824 3,344 +0.06(+0.69%)
Nov 22, 2023 8.763 8.840 8.711 8.763 11,017 +0.04(+0.50%)
Nov 21, 2023 8.781 8.800 8.676 8.720 6,632 +0.00(+0.00%)
Nov 20, 2023 8.659 8.841 8.659 8.720 13,989 -0.09(-0.99%)
Nov 17, 2023 8.685 8.833 8.685 8.807 40,657 +0.09(+0.99%)
Nov 16, 2023 8.598 8.761 8.555 8.720 12,644 -0.02(-0.20%)
Nov 15, 2023 8.720 8.783 8.642 8.737 18,478 +0.17(+2.03%)
Nov 14, 2023 8.538 8.694 8.442 8.564 44,806 +0.07(+0.82%)
Nov 13, 2023 8.433 8.503 8.233 8.494 9,680 +0.08(+0.93%)
Nov 10, 2023 8.407 8.503 8.312 8.416 10,865 +0.02(+0.21%)
Nov 09, 2023 8.295 8.460 8.225 8.399 13,958 +0.10(+1.26%)
Nov 08, 2023 8.347 8.459 8.286 8.295 5,929 -0.10(-1.24%)
Nov 07, 2023 8.219 8.460 8.100 8.399 9,472 +0.28(+3.42%)
Nov 06, 2023 8.442 8.442 7.982 8.121 29,724 -0.20(-2.40%)
Nov 03, 2023 7.982 8.375 7.982 8.321 26,378 +0.37(+4.69%)
Nov 02, 2023 7.800 8.004 7.661 7.948 24,166 +0.24(+3.15%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.