Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

10.80 +0.35 (+3.35%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 12, 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 31, 2023 7.535 7.795 7.517 7.777 17,122 +0.15(+1.90%)
Oct 30, 2023 7.750 7.752 7.553 7.632 23,264 -0.14(-1.76%)
Oct 27, 2023 7.588 7.802 7.580 7.768 10,861 +0.05(+0.70%)
Oct 26, 2023 7.633 7.795 7.624 7.714 21,973 -0.01(-0.12%)
Oct 25, 2023 7.768 7.822 7.580 7.723 15,409 +0.07(+0.94%)
Oct 24, 2023 7.902 8.127 7.624 7.651 34,832 -0.28(-3.51%)
Oct 23, 2023 8.315 8.387 7.902 7.929 23,263 -0.51(-6.06%)
Oct 20, 2023 8.494 8.584 8.306 8.441 7,779 -0.16(-1.88%)
Oct 19, 2023 8.521 8.683 8.521 8.602 8,261 +0.11(+1.27%)
Oct 18, 2023 8.593 8.683 8.476 8.494 10,776 -0.14(-1.60%)
Oct 17, 2023 8.638 8.925 8.629 8.633 15,017 +0.07(+0.78%)
Oct 16, 2023 8.701 8.746 8.512 8.566 8,597 -0.13(-1.55%)
Oct 13, 2023 8.548 8.701 8.387 8.701 22,566 +0.30(+3.52%)
Oct 12, 2023 8.387 8.700 8.387 8.405 15,322 -0.11(-1.26%)
Oct 11, 2023 8.378 8.656 8.378 8.512 7,385 +0.04(+0.42%)
Oct 10, 2023 8.656 8.746 8.476 8.476 13,039 -0.28(-3.18%)
Oct 09, 2023 8.674 8.755 8.369 8.755 14,370 +0.35(+4.22%)
Oct 06, 2023 8.073 8.781 8.073 8.400 15,487 +0.49(+6.18%)
Oct 05, 2023 8.046 8.243 7.867 7.911 52,827 -0.18(-2.22%)
Oct 04, 2023 8.261 8.333 8.091 8.091 16,972 -0.14(-1.74%)
Oct 03, 2023 8.512 8.512 8.270 8.234 13,089 -0.30(-3.57%)
Oct 02, 2023 8.943 8.943 8.530 8.539 27,863 -0.31(-3.55%)
Sep 29, 2023 9.104 9.104 8.750 8.853 27,341 -0.09(-1.05%)
Sep 28, 2023 8.871 9.158 8.859 8.947 29,595 +0.22(+2.52%)
Sep 27, 2023 8.432 8.880 8.432 8.728 35,699 +0.30(+3.51%)
Sep 26, 2023 8.342 8.455 8.154 8.432 14,008 +0.04(+0.48%)
Sep 25, 2023 8.342 8.441 8.333 8.391 17,549 -0.02(-0.27%)
Sep 22, 2023 8.351 8.494 8.351 8.414 7,184 +0.07(+0.86%)
Sep 21, 2023 8.494 8.494 8.324 8.342 15,970 -0.01(-0.16%)
Sep 20, 2023 8.450 8.476 8.297 8.355 19,708 -0.13(-1.53%)
Sep 19, 2023 8.360 8.494 8.360 8.485 20,259 +0.11(+1.28%)
Sep 18, 2023 8.360 8.439 8.306 8.378 16,399 +0.07(+0.86%)
Sep 15, 2023 8.611 8.622 8.207 8.306 77,201 -0.32(-3.74%)
Sep 14, 2023 9.086 9.086 8.629 8.629 53,021 -0.12(-1.33%)
Sep 13, 2023 8.875 8.875 8.702 8.746 88,086 -0.13(-1.46%)
Sep 12, 2023 8.754 8.875 8.702 8.875 61,047 +0.16(+1.89%)
Sep 11, 2023 8.607 8.849 8.607 8.711 69,539 +0.16(+1.93%)
Sep 08, 2023 8.409 8.642 8.409 8.546 21,411 -0.02(-0.20%)
Sep 07, 2023 8.382 8.568 8.364 8.564 11,497 +0.10(+1.17%)
Sep 06, 2023 8.607 8.607 8.330 8.464 22,019 -0.11(-1.26%)
Sep 05, 2023 8.650 8.659 8.486 8.572 36,533 -0.06(-0.70%)
Sep 01, 2023 8.659 8.659 8.330 8.633 96,467 -0.03(-0.30%)
Aug 31, 2023 8.806 8.831 8.555 8.659 45,481 -0.07(-0.79%)
Aug 30, 2023 8.832 8.867 8.728 8.728 16,788 -0.05(-0.54%)
Aug 29, 2023 8.815 8.875 8.776 8.776 22,433 -0.10(-1.12%)
Aug 28, 2023 8.815 8.901 8.732 8.875 38,129 +0.05(+0.59%)
Aug 25, 2023 8.564 8.824 8.512 8.824 97,862 +0.30(+3.56%)
Aug 24, 2023 8.564 8.572 8.486 8.521 21,514 -0.05(-0.61%)
Aug 23, 2023 8.564 8.650 8.529 8.572 24,972 +0.03(+0.41%)
Aug 22, 2023 8.624 8.629 8.538 8.538 18,910 -0.07(-0.80%)
Aug 21, 2023 8.616 8.650 8.529 8.607 50,629 +0.00(+0.00%)
Aug 18, 2023 8.529 8.650 8.449 8.607 44,027 +0.08(+0.91%)
Aug 17, 2023 8.373 8.637 8.373 8.529 41,008 +0.20(+2.39%)
Aug 16, 2023 8.209 8.512 8.209 8.330 29,668 +0.12(+1.48%)
Aug 15, 2023 8.148 8.217 8.096 8.209 28,115 +0.03(+0.42%)
Aug 14, 2023 8.391 8.391 8.105 8.174 37,482 -0.11(-1.28%)
Aug 11, 2023 8.330 8.399 8.105 8.280 39,713 +0.17(+2.16%)
Aug 10, 2023 8.131 8.434 8.062 8.105 68,236 -0.14(-1.68%)
Aug 09, 2023 8.382 8.408 8.053 8.243 22,392 +0.00(+0.00%)
Aug 08, 2023 8.269 8.520 7.785 8.243 25,545 -0.03(-0.42%)
Aug 07, 2023 8.356 8.447 8.139 8.278 75,342 +0.01(+0.10%)
Aug 04, 2023 7.707 8.546 7.707 8.269 151,024 +0.56(+7.30%)
Aug 03, 2023 7.256 7.880 7.256 7.707 245,213 +0.46(+6.33%)
Aug 02, 2023 7.204 7.264 7.083 7.248 25,149 +0.03(+0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.