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 29, 2022 9.104 9.117 9.071 9.107 9,083 +0.05(+0.56%)
Jul 28, 2022 9.111 9.111 9.049 9.057 6,273 -0.01(-0.15%)
Jul 27, 2022 9.144 9.180 9.071 9.071 13,353 -0.07(-0.80%)
Jul 26, 2022 9.071 9.144 9.034 9.144 5,100 +0.07(+0.81%)
Jul 25, 2022 9.144 9.144 9.071 9.071 4,762 -0.07(-0.80%)
Jul 22, 2022 9.115 9.144 9.089 9.144 5,908 +0.02(+0.20%)
Jul 21, 2022 9.107 9.144 9.107 9.126 2,772 +0.06(+0.65%)
Jul 20, 2022 9.041 9.137 9.041 9.067 3,954 -0.00(-0.04%)
Jul 19, 2022 9.012 9.107 9.010 9.071 7,971 -0.01(-0.08%)
Jul 18, 2022 8.983 9.137 8.968 9.078 6,719 +0.09(+1.02%)
Jul 15, 2022 9.007 9.034 8.986 8.986 4,691 +0.01(+0.12%)
Jul 14, 2022 8.968 9.052 8.961 8.976 9,105 -0.02(-0.24%)
Jul 13, 2022 9.137 9.144 8.998 8.998 8,519 -0.10(-1.13%)
Jul 12, 2022 9.085 9.144 9.027 9.100 6,859 -0.04(-0.48%)
Jul 11, 2022 9.082 9.144 9.082 9.144 5,887 +0.01(+0.16%)
Jul 08, 2022 9.115 9.174 9.115 9.129 5,972 -0.01(-0.16%)
Jul 07, 2022 9.034 9.144 9.034 9.144 5,490 +0.00(+0.00%)
Jul 06, 2022 9.078 9.263 9.027 9.144 13,845 -0.03(-0.32%)
Jul 05, 2022 9.100 9.327 9.027 9.173 15,301 -0.12(-1.26%)
Jul 01, 2022 9.868 10.61 9.144 9.290 13,567 +0.15(+1.60%)
Jun 30, 2022 9.356 9.363 9.093 9.144 20,293 -0.15(-1.65%)
Jun 29, 2022 9.327 9.327 9.093 9.297 2,330 -0.03(-0.31%)
Jun 28, 2022 9.158 9.327 9.091 9.327 26,699 +0.14(+1.51%)
Jun 27, 2022 9.049 9.217 9.049 9.188 58,339 +0.04(+0.48%)
Jun 24, 2022 9.122 9.173 9.037 9.144 24,826 +0.01(+0.08%)
Jun 23, 2022 8.851 9.152 8.844 9.137 82,299 +0.14(+1.54%)
Jun 22, 2022 8.998 9.063 8.785 8.998 62,178 -0.20(-2.15%)
Jun 21, 2022 9.033 9.209 8.913 9.195 120,386 +0.28(+3.17%)
Jun 17, 2022 8.793 8.969 8.789 8.913 27,525 +0.14(+1.57%)
Jun 16, 2022 8.898 8.898 8.715 8.775 114,534 -0.17(-1.86%)
Jun 15, 2022 8.891 8.941 8.757 8.941 36,712 +0.06(+0.64%)
Jun 14, 2022 8.757 8.884 8.715 8.884 25,101 +0.16(+1.78%)
Jun 13, 2022 8.785 8.856 8.687 8.729 31,307 -0.05(-0.56%)
Jun 10, 2022 8.849 8.898 8.778 8.778 30,262 -0.11(-1.27%)
Jun 09, 2022 8.800 8.891 8.800 8.891 14,359 +0.07(+0.80%)
Jun 08, 2022 8.863 8.869 8.780 8.821 51,983 +0.00(+0.00%)
Jun 07, 2022 8.828 8.842 8.777 8.821 96,043 +0.00(+0.00%)
Jun 06, 2022 8.863 8.927 8.807 8.821 124,192 +0.00(+0.00%)
Jun 03, 2022 8.877 8.890 8.821 8.821 92,089 +0.00(+0.00%)
Jun 02, 2022 8.856 8.877 8.807 8.821 81,052 +0.01(+0.08%)
Jun 01, 2022 8.913 8.934 8.793 8.814 106,270 -0.04(-0.48%)
May 31, 2022 8.863 8.870 8.800 8.856 78,800 +0.05(+0.52%)
May 27, 2022 8.835 8.863 8.793 8.810 21,612 +0.02(+0.18%)
May 26, 2022 8.828 8.863 8.775 8.794 20,377 -0.00(-0.04%)
May 25, 2022 8.785 8.828 8.687 8.797 27,503 +0.04(+0.46%)
May 24, 2022 8.764 8.877 8.687 8.757 15,279 -0.07(-0.80%)
May 23, 2022 8.828 8.934 8.764 8.828 14,796 -0.01(-0.16%)
May 20, 2022 8.863 8.962 8.793 8.842 15,918 -0.18(-2.03%)
May 19, 2022 9.103 9.181 8.891 9.026 37,049 -0.08(-0.93%)
May 18, 2022 8.955 9.216 8.672 9.110 48,345 +0.21(+2.38%)
May 17, 2022 8.983 9.290 8.898 8.898 34,330 -0.10(-1.10%)
May 16, 2022 9.534 9.534 8.976 8.997 74,249 -0.09(-1.01%)
May 13, 2022 9.499 9.559 8.990 9.089 40,676 -0.42(-4.45%)
May 12, 2022 9.718 9.836 9.492 9.513 31,101 -0.35(-3.58%)
May 11, 2022 10.06 10.06 9.817 9.866 32,360 -0.06(-0.64%)
May 10, 2022 10.26 10.26 9.922 9.930 6,877 -0.16(-1.61%)
May 09, 2022 9.922 10.24 9.922 10.09 16,684 -0.16(-1.52%)
May 06, 2022 10.24 10.29 10.20 10.25 7,559 +0.01(+0.07%)
May 05, 2022 10.19 10.34 9.970 10.24 8,180 +0.18(+1.83%)
May 04, 2022 10.06 10.33 10.03 10.06 5,008 +0.03(+0.32%)
May 03, 2022 10.18 10.24 9.922 10.02 8,696 -0.13(-1.23%)
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.