Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

10.25 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
May 08, 2023 6.825 6.841 6.660 6.676 43,069 -0.12(-1.71%)
May 05, 2023 6.701 6.792 6.643 6.792 17,883 +0.10(+1.49%)
May 04, 2023 6.792 6.792 6.643 6.693 28,987 +0.02(+0.37%)
May 03, 2023 6.643 6.709 6.618 6.668 24,677 +0.01(+0.12%)
May 02, 2023 6.701 6.775 6.626 6.660 14,144 -0.05(-0.74%)
May 01, 2023 6.759 6.759 6.626 6.709 40,772 +0.01(+0.12%)
Apr 28, 2023 6.751 6.858 6.651 6.701 27,890 -0.02(-0.24%)
Apr 27, 2023 6.817 6.891 6.709 6.717 7,942 -0.04(-0.62%)
Apr 26, 2023 6.800 6.816 6.693 6.759 11,383 -0.02(-0.23%)
Apr 25, 2023 6.817 6.817 6.676 6.775 6,204 -0.03(-0.50%)
Apr 24, 2023 6.817 6.817 6.693 6.809 21,148 -0.01(-0.12%)
Apr 21, 2023 6.767 6.908 6.751 6.817 17,133 +0.01(+0.12%)
Apr 20, 2023 6.784 6.908 6.759 6.809 9,676 -0.06(-0.84%)
Apr 19, 2023 6.809 6.974 6.809 6.867 20,734 +0.07(+1.10%)
Apr 18, 2023 6.759 7.032 6.751 6.792 19,824 +0.05(+0.74%)
Apr 17, 2023 6.635 6.751 6.635 6.742 13,369 +0.10(+1.50%)
Apr 14, 2023 6.651 6.734 6.643 6.643 19,464 -0.07(-1.11%)
Apr 13, 2023 6.626 6.726 6.626 6.717 22,307 +0.10(+1.50%)
Apr 12, 2023 6.701 6.742 6.585 6.618 45,652 +0.06(+0.88%)
Apr 11, 2023 6.693 6.833 6.560 6.560 47,767 +0.01(+0.13%)
Apr 10, 2023 7.156 7.210 6.544 6.552 165,685 -0.70(-9.60%)
Apr 06, 2023 7.297 7.504 7.248 7.248 23,078 -0.05(-0.68%)
Apr 05, 2023 7.546 7.565 7.264 7.297 28,145 -0.24(-3.19%)
Apr 04, 2023 7.571 7.620 7.504 7.538 9,275 +0.03(+0.33%)
Apr 03, 2023 7.529 7.619 7.504 7.512 35,675 +0.06(+0.77%)
Mar 31, 2023 7.455 7.612 7.355 7.455 26,984 +0.19(+2.68%)
Mar 30, 2023 7.504 7.529 7.248 7.260 13,716 -0.19(-2.51%)
Mar 29, 2023 7.372 7.529 7.330 7.446 44,411 +0.07(+1.01%)
Mar 28, 2023 7.422 7.579 7.355 7.372 26,020 +0.02(+0.34%)
Mar 27, 2023 7.206 7.455 7.206 7.347 60,870 +0.16(+2.19%)
Mar 24, 2023 7.364 7.426 7.173 7.190 28,612 -0.18(-2.47%)
Mar 23, 2023 7.579 7.606 7.330 7.372 56,022 -0.17(-2.31%)
Mar 22, 2023 7.612 7.620 7.488 7.546 25,296 -0.07(-0.87%)
Mar 21, 2023 7.480 7.629 7.405 7.612 61,732 +0.22(+2.91%)
Mar 20, 2023 7.422 7.455 7.339 7.397 39,893 +0.11(+1.48%)
Mar 17, 2023 7.223 7.322 7.223 7.289 44,638 +0.07(+0.92%)
Mar 16, 2023 7.314 7.322 7.190 7.223 40,498 -0.08(-1.13%)
Mar 15, 2023 7.181 7.368 7.169 7.306 130,946 +0.12(+1.73%)
Mar 14, 2023 7.281 7.538 7.169 7.181 53,769 -0.09(-1.25%)
Mar 13, 2023 7.408 7.589 7.225 7.272 125,731 -0.11(-1.51%)
Mar 10, 2023 7.559 7.559 7.233 7.384 94,426 -0.09(-1.23%)
Mar 09, 2023 7.615 7.615 7.408 7.476 60,831 +0.02(+0.27%)
Mar 08, 2023 7.456 7.639 7.448 7.456 43,649 +0.10(+1.30%)
Mar 07, 2023 7.527 7.535 7.233 7.360 78,878 -0.18(-2.33%)
Mar 06, 2023 7.567 7.678 7.535 7.535 59,594 -0.11(-1.46%)
Mar 03, 2023 7.647 7.687 7.594 7.647 18,909 -0.05(-0.62%)
Mar 02, 2023 7.965 7.965 7.480 7.695 16,969 +0.18(+2.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.