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 )

10.22 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2023 9.408 9.463 9.324 9.463 10,080 +0.09(+0.99%)
Nov 29, 2023 9.287 9.454 9.203 9.370 12,370 +0.17(+1.81%)
Nov 28, 2023 9.454 9.454 9.203 9.203 20,947 -0.24(-2.55%)
Nov 27, 2023 9.463 9.463 9.370 9.445 9,612 +0.01(+0.10%)
Nov 24, 2023 9.445 9.445 9.389 9.435 3,127 +0.06(+0.69%)
Nov 22, 2023 9.370 9.453 9.315 9.370 10,303 +0.05(+0.50%)
Nov 21, 2023 9.389 9.410 9.278 9.324 6,203 +0.00(+0.00%)
Nov 20, 2023 9.259 9.454 9.259 9.324 13,083 -0.09(-0.99%)
Nov 17, 2023 9.287 9.445 9.287 9.417 38,022 +0.09(+1.00%)
Nov 16, 2023 9.194 9.368 9.148 9.324 11,825 -0.02(-0.20%)
Nov 15, 2023 9.324 9.391 9.241 9.343 17,281 +0.19(+2.03%)
Nov 14, 2023 9.129 9.296 9.027 9.157 41,903 +0.07(+0.82%)
Nov 13, 2023 9.018 9.092 8.803 9.083 9,052 +0.08(+0.93%)
Nov 10, 2023 8.990 9.092 8.888 8.999 10,161 +0.02(+0.21%)
Nov 09, 2023 8.869 9.046 8.795 8.981 13,054 +0.11(+1.26%)
Nov 08, 2023 8.925 9.046 8.860 8.869 5,545 -0.11(-1.24%)
Nov 07, 2023 8.788 9.046 8.661 8.981 8,858 +0.30(+3.42%)
Nov 06, 2023 9.027 9.027 8.535 8.684 27,798 -0.21(-2.40%)
Nov 03, 2023 8.535 8.955 8.535 8.897 24,669 +0.40(+4.69%)
Nov 02, 2023 8.341 8.559 8.192 8.498 22,600 +0.26(+3.15%)
Nov 01, 2023 8.109 8.239 8.062 8.239 8,351 +0.19(+2.42%)
Oct 31, 2023 7.793 8.062 7.775 8.044 16,554 +0.15(+1.90%)
Oct 30, 2023 8.016 8.018 7.812 7.893 22,492 -0.14(-1.76%)
Oct 27, 2023 7.849 8.069 7.840 8.034 10,501 +0.06(+0.70%)
Oct 26, 2023 7.895 8.062 7.886 7.979 21,244 -0.01(-0.12%)
Oct 25, 2023 8.034 8.090 7.840 7.988 14,898 +0.07(+0.94%)
Oct 24, 2023 8.174 8.405 7.886 7.914 33,676 -0.29(-3.51%)
Oct 23, 2023 8.600 8.675 8.174 8.201 22,491 -0.53(-6.06%)
Oct 20, 2023 8.786 8.879 8.591 8.730 7,521 -0.17(-1.88%)
Oct 19, 2023 8.814 8.981 8.814 8.897 7,986 +0.11(+1.27%)
Oct 18, 2023 8.888 8.981 8.767 8.786 10,418 -0.14(-1.60%)
Oct 17, 2023 8.934 9.231 8.925 8.929 14,518 +0.07(+0.78%)
Oct 16, 2023 8.999 9.046 8.804 8.860 8,312 -0.14(-1.55%)
Oct 13, 2023 8.842 8.999 8.675 8.999 21,818 +0.31(+3.52%)
Oct 12, 2023 8.675 8.999 8.675 8.693 14,814 -0.11(-1.26%)
Oct 11, 2023 8.665 8.953 8.665 8.804 7,140 +0.04(+0.42%)
Oct 10, 2023 8.953 9.046 8.767 8.767 12,606 -0.29(-3.18%)
Oct 09, 2023 8.971 9.055 8.656 9.055 13,893 +0.37(+4.22%)
Oct 06, 2023 8.350 9.083 8.350 8.688 14,973 +0.51(+6.18%)
Oct 05, 2023 8.322 8.526 8.136 8.183 51,074 -0.19(-2.22%)
Oct 04, 2023 8.545 8.619 8.368 8.368 16,409 -0.15(-1.74%)
Oct 03, 2023 8.804 8.804 8.554 8.517 12,655 -0.32(-3.57%)
Oct 02, 2023 9.250 9.250 8.823 8.832 26,939 -0.32(-3.55%)
Sep 29, 2023 9.417 9.417 9.051 9.157 26,434 -0.10(-1.05%)
Sep 28, 2023 9.176 9.472 9.163 9.254 28,614 +0.23(+2.52%)
Sep 27, 2023 8.721 9.185 8.721 9.027 34,515 +0.31(+3.51%)
Sep 26, 2023 8.628 8.745 8.433 8.721 13,543 +0.04(+0.48%)
Sep 25, 2023 8.628 8.730 8.619 8.679 16,967 -0.02(-0.27%)
Sep 22, 2023 8.637 8.786 8.637 8.702 6,945 +0.07(+0.86%)
Sep 21, 2023 8.786 8.786 8.610 8.628 15,440 -0.01(-0.16%)
Sep 20, 2023 8.740 8.767 8.582 8.642 19,054 -0.13(-1.53%)
Sep 19, 2023 8.647 8.786 8.647 8.777 19,586 +0.11(+1.28%)
Sep 18, 2023 8.647 8.728 8.591 8.665 15,855 +0.07(+0.86%)
Sep 15, 2023 8.907 8.918 8.489 8.591 74,639 -0.33(-3.74%)
Sep 14, 2023 9.398 9.398 8.925 8.925 51,262 -0.12(-1.33%)
Sep 13, 2023 9.180 9.180 9.001 9.046 85,164 -0.13(-1.46%)
Sep 12, 2023 9.055 9.180 9.001 9.180 59,022 +0.17(+1.89%)
Sep 11, 2023 8.902 9.153 8.902 9.010 67,232 +0.17(+1.93%)
Sep 08, 2023 8.698 8.938 8.698 8.840 20,700 -0.02(-0.20%)
Sep 07, 2023 8.670 8.862 8.651 8.858 11,116 +0.10(+1.17%)
Sep 06, 2023 8.902 8.902 8.616 8.755 21,289 -0.11(-1.26%)
Sep 05, 2023 8.947 8.956 8.777 8.867 35,321 -0.06(-0.70%)
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.