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 )

10.79 +0.34 (+3.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 13.84 13.87 13.50 13.50 23,087 -0.31(-2.24%)
Jul 30, 2020 14.09 14.18 13.63 13.81 38,299 -0.11(-0.76%)
Jul 29, 2020 13.59 14.04 13.59 13.92 35,232 +0.39(+2.87%)
Jul 28, 2020 13.47 13.80 13.44 13.53 49,970 +0.00(+0.00%)
Jul 27, 2020 13.29 13.98 13.17 13.53 35,879 +0.57(+4.38%)
Jul 24, 2020 13.50 13.74 12.84 12.96 48,249 -0.69(-5.03%)
Jul 23, 2020 13.35 13.74 13.17 13.65 41,729 +0.42(+3.16%)
Jul 22, 2020 13.11 13.59 12.69 13.23 56,821 +0.24(+1.84%)
Jul 21, 2020 12.72 13.11 12.54 12.99 29,088 +0.09(+0.69%)
Jul 20, 2020 12.45 12.96 12.39 12.90 43,192 +0.45(+3.60%)
Jul 17, 2020 12.27 12.54 11.98 12.45 30,704 +0.21(+1.71%)
Jul 16, 2020 11.95 12.30 11.80 12.24 22,510 +0.42(+3.54%)
Jul 15, 2020 11.50 11.98 11.05 11.83 53,432 +0.36(+3.13%)
Jul 14, 2020 12.30 12.39 11.47 11.47 69,983 -0.84(-6.80%)
Jul 13, 2020 12.24 12.54 12.04 12.30 23,662 +0.16(+1.35%)
Jul 10, 2020 11.95 12.31 11.86 12.14 16,440 +0.25(+2.14%)
Jul 09, 2020 12.39 12.39 11.83 11.89 32,408 -0.48(-3.87%)
Jul 08, 2020 12.45 12.45 12.24 12.36 13,699 -0.09(-0.72%)
Jul 07, 2020 12.30 12.48 12.07 12.45 22,923 +0.03(+0.24%)
Jul 06, 2020 12.78 12.81 12.36 12.42 37,151 -0.21(-1.66%)
Jul 02, 2020 12.75 12.99 12.60 12.63 18,951 -0.03(-0.24%)
Jul 01, 2020 12.72 12.81 12.57 12.66 16,326 -0.06(-0.47%)
Jun 30, 2020 13.02 13.23 12.72 12.72 23,807 -0.39(-2.96%)
Jun 29, 2020 13.11 13.32 12.84 13.11 25,162 -0.19(-1.42%)
Jun 26, 2020 12.97 13.48 12.85 13.30 38,179 +0.27(+2.05%)
Jun 25, 2020 12.65 13.24 12.65 13.03 31,598 +0.27(+2.10%)
Jun 24, 2020 12.97 13.15 12.65 12.76 32,624 -0.21(-1.61%)
Jun 23, 2020 13.06 13.24 12.53 12.97 28,449 +0.18(+1.40%)
Jun 22, 2020 12.62 12.94 12.14 12.79 19,969 +0.27(+2.14%)
Jun 19, 2020 13.33 13.39 12.17 12.53 30,213 -0.62(-4.75%)
Jun 18, 2020 12.62 13.24 12.62 13.15 27,746 +0.60(+4.74%)
Jun 17, 2020 12.53 13.24 12.50 12.56 57,371 +0.03(+0.24%)
Jun 16, 2020 12.35 12.88 12.32 12.53 39,984 +0.39(+3.19%)
Jun 15, 2020 11.90 12.73 11.46 12.14 35,706 -0.27(-2.16%)
Jun 12, 2020 11.75 12.85 11.75 12.41 37,070 +1.07(+9.45%)
Jun 11, 2020 12.20 12.79 11.31 11.34 84,284 -1.93(-14.57%)
Jun 10, 2020 14.04 14.49 12.65 13.27 42,658 -0.68(-4.90%)
Jun 09, 2020 14.19 14.70 13.69 13.95 66,052 -0.77(-5.25%)
Jun 08, 2020 14.67 14.88 14.16 14.73 91,254 +1.04(+7.61%)
Jun 05, 2020 12.47 13.84 12.14 13.69 150,397 +2.35(+20.73%)
Jun 04, 2020 11.19 11.49 11.01 11.34 36,716 +0.57(+5.25%)
Jun 03, 2020 11.01 11.16 10.77 10.77 36,931 +0.00(+0.00%)
Jun 02, 2020 11.01 11.28 10.62 10.77 50,820 -0.15(-1.36%)
Jun 01, 2020 10.35 11.01 10.15 10.92 86,815 +1.28(+13.27%)
May 29, 2020 10.30 10.36 9.611 9.640 38,212 -0.77(-7.43%)
May 28, 2020 11.84 11.84 10.30 10.41 40,609 -1.35(-11.47%)
May 27, 2020 10.52 11.82 10.46 11.76 77,557 +1.57(+15.41%)
May 26, 2020 9.748 10.34 9.630 10.19 76,645 +0.74(+7.84%)
May 22, 2020 9.215 9.541 9.037 9.452 34,660 +0.30(+3.24%)
May 21, 2020 9.037 9.245 8.948 9.156 27,531 +0.12(+1.31%)
May 20, 2020 9.067 9.185 8.889 9.037 26,674 +0.06(+0.66%)
May 19, 2020 8.800 9.067 8.800 8.978 22,637 +0.06(+0.66%)
May 18, 2020 8.889 9.215 8.771 8.919 25,513 +0.15(+1.69%)
May 15, 2020 9.215 9.215 8.593 8.771 23,118 -0.41(-4.52%)
May 14, 2020 9.689 9.778 8.978 9.185 21,627 -0.53(-5.49%)
May 13, 2020 9.896 9.985 9.571 9.719 9,332 -0.09(-0.91%)
May 12, 2020 9.482 9.985 9.482 9.808 21,909 +0.33(+3.44%)
May 11, 2020 9.452 9.896 9.274 9.482 97,406 -0.03(-0.31%)
May 08, 2020 9.689 9.748 9.482 9.511 15,862 -0.27(-2.73%)
May 07, 2020 9.926 9.956 9.511 9.778 18,637 -0.18(-1.79%)
May 06, 2020 10.07 10.16 9.778 9.956 9,035 -0.03(-0.30%)
May 05, 2020 9.926 10.25 9.867 9.985 28,865 +0.12(+1.20%)
May 04, 2020 9.808 9.956 9.630 9.867 8,305 +0.03(+0.30%)
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.