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 )

10.01 +0.03 (+0.30%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 10.15 10.17 9.960 9.980 12,096 -0.19(-1.87%)
Sep 30, 2024 10.23 10.23 9.950 10.17 33,151 +0.08(+0.79%)
Sep 27, 2024 9.980 10.21 9.780 10.09 23,293 +0.21(+2.13%)
Sep 26, 2024 9.860 9.900 9.800 9.880 10,592 +0.04(+0.41%)
Sep 25, 2024 10.12 10.12 9.781 9.840 44,705 -0.26(-2.53%)
Sep 24, 2024 10.10 10.11 9.980 10.10 7,241 +0.02(+0.15%)
Sep 23, 2024 10.09 10.17 9.990 10.08 6,129 -0.01(-0.10%)
Sep 20, 2024 9.880 10.09 9.880 10.09 10,657 +0.08(+0.80%)
Sep 19, 2024 9.990 10.09 9.900 10.01 27,914 +0.04(+0.45%)
Sep 18, 2024 10.00 10.08 9.850 9.965 10,121 -0.07(-0.75%)
Sep 17, 2024 10.08 10.09 9.991 10.04 18,987 -0.05(-0.50%)
Sep 16, 2024 9.660 10.10 9.603 10.09 44,304 +0.09(+0.90%)
Sep 13, 2024 10.30 10.47 10.00 10.00 62,421 -0.15(-1.48%)
Sep 12, 2024 10.42 10.46 10.14 10.15 35,636 -0.11(-1.07%)
Sep 11, 2024 10.60 10.64 10.20 10.26 30,340 -0.29(-2.75%)
Sep 10, 2024 10.85 10.85 10.45 10.55 37,556 -0.15(-1.40%)
Sep 09, 2024 10.61 10.74 10.50 10.70 34,026 +0.17(+1.61%)
Sep 06, 2024 10.62 10.62 10.51 10.53 6,063 -0.07(-0.66%)
Sep 05, 2024 10.61 10.63 10.46 10.60 11,406 +0.08(+0.76%)
Sep 04, 2024 10.55 10.63 10.46 10.52 7,748 -0.03(-0.28%)
Sep 03, 2024 10.56 10.56 10.44 10.55 9,867 -0.04(-0.34%)
Aug 30, 2024 10.58 10.60 10.27 10.59 7,989 -0.01(-0.13%)
Aug 29, 2024 10.44 10.60 10.44 10.60 5,410 +0.32(+3.11%)
Aug 28, 2024 10.53 10.55 10.28 10.28 7,704 -0.24(-2.28%)
Aug 27, 2024 10.27 10.59 10.24 10.52 9,240 +0.15(+1.45%)
Aug 26, 2024 10.31 10.50 10.30 10.37 29,531 -0.01(-0.05%)
Aug 23, 2024 10.46 10.50 10.22 10.38 14,791 -0.01(-0.05%)
Aug 22, 2024 10.48 10.48 10.14 10.38 17,582 +0.25(+2.47%)
Aug 21, 2024 10.20 10.23 10.10 10.13 21,957 +0.03(+0.30%)
Aug 20, 2024 10.03 10.17 9.890 10.10 23,566 +0.19(+1.92%)
Aug 19, 2024 9.900 9.970 9.730 9.910 18,827 +0.03(+0.30%)
Aug 16, 2024 9.750 10.05 9.610 9.880 16,491 +0.15(+1.54%)
Aug 15, 2024 9.660 9.845 9.580 9.730 28,933 +0.07(+0.72%)
Aug 14, 2024 9.840 10.000 9.630 9.660 37,116 -0.20(-2.03%)
Aug 13, 2024 9.910 10.00 9.860 9.860 10,957 -0.10(-1.00%)
Aug 12, 2024 10.16 10.16 9.940 9.960 19,795 -0.06(-0.60%)
Aug 09, 2024 10.19 10.24 10.02 10.02 9,761 -0.13(-1.28%)
Aug 08, 2024 10.23 10.27 10.00 10.15 19,362 +0.06(+0.60%)
Aug 07, 2024 10.30 10.30 10.02 10.09 15,912 -0.27(-2.61%)
Aug 06, 2024 10.36 10.36 10.20 10.36 17,309 -0.01(-0.10%)
Aug 05, 2024 10.00 10.37 9.550 10.37 42,766 +0.12(+1.17%)
Aug 02, 2024 10.44 10.84 10.20 10.25 12,449 -0.53(-4.92%)
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.