Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

10.75 +0.08 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 22, 2024 10.67 10.86 10.60 10.75 28,989 +0.08(+0.75%)
Jul 19, 2024 10.61 10.75 10.61 10.67 5,123 -0.02(-0.19%)
Jul 18, 2024 10.63 10.75 10.60 10.69 21,782 +0.05(+0.47%)
Jul 17, 2024 10.53 10.64 10.13 10.64 12,749 +0.11(+1.04%)
Jul 16, 2024 10.25 10.53 10.08 10.53 6,613 +0.39(+3.85%)
Jul 15, 2024 10.08 10.15 9.990 10.14 29,434 +0.07(+0.70%)
Jul 12, 2024 10.18 10.18 10.02 10.07 17,937 +0.04(+0.40%)
Jul 11, 2024 10.10 10.20 10.00 10.03 21,551 +0.00(+0.00%)
Jul 10, 2024 10.03 10.20 10.01 10.03 18,009 -0.02(-0.20%)
Jul 09, 2024 10.29 10.35 10.03 10.05 12,772 -0.01(-0.12%)
Jul 08, 2024 10.21 10.39 10.06 10.06 23,581 -0.33(-3.15%)
Jul 05, 2024 10.50 10.50 10.11 10.39 19,567 -0.11(-1.05%)
Jul 03, 2024 10.29 10.50 10.29 10.50 10,229 +0.14(+1.35%)
Jul 02, 2024 10.49 10.49 10.14 10.36 10,157 +0.00(+0.00%)
Jul 01, 2024 10.68 10.68 9.920 10.36 44,152 -0.32(-2.95%)
Jun 28, 2024 11.00 11.00 10.61 10.68 33,207 -0.09(-0.88%)
Jun 27, 2024 10.30 10.97 10.28 10.77 33,650 +0.54(+5.28%)
Jun 26, 2024 10.14 10.24 10.09 10.23 13,894 +0.09(+0.89%)
Jun 25, 2024 10.01 10.16 10.00 10.14 7,684 +0.05(+0.50%)
Jun 24, 2024 10.11 10.15 10.01 10.09 12,909 +0.01(+0.10%)
Jun 21, 2024 10.17 10.18 10.02 10.08 4,998 -0.04(-0.35%)
Jun 20, 2024 10.14 10.24 10.00 10.12 14,283 +0.04(+0.35%)
Jun 18, 2024 10.30 10.30 10.05 10.08 26,792 -0.25(-2.42%)
Jun 17, 2024 10.12 10.39 10.12 10.33 29,363 +0.10(+0.98%)
Jun 14, 2024 10.17 10.26 10.15 10.23 19,530 -0.12(-1.16%)
Jun 13, 2024 10.50 10.50 10.33 10.35 40,428 -0.09(-0.83%)
Jun 12, 2024 10.12 10.50 10.11 10.44 37,462 +0.33(+3.25%)
Jun 11, 2024 9.982 10.11 9.934 10.11 13,224 +0.25(+2.55%)
Jun 10, 2024 10.06 10.06 9.857 9.857 49,257 -0.06(-0.59%)
Jun 07, 2024 9.895 9.963 9.886 9.915 27,556 +0.00(+0.00%)
Jun 06, 2024 9.886 9.973 9.886 9.915 24,092 +0.00(+0.00%)
Jun 05, 2024 10.05 10.06 9.905 9.915 29,729 -0.06(-0.58%)
Jun 04, 2024 9.915 10.06 9.876 9.973 22,409 +0.05(+0.49%)
Jun 03, 2024 9.886 10.05 9.886 9.924 38,257 +0.04(+0.39%)
May 31, 2024 9.963 10.06 9.886 9.886 11,853 -0.02(-0.24%)
May 30, 2024 9.847 9.991 9.847 9.910 14,879 +0.01(+0.15%)
May 29, 2024 9.828 9.982 9.828 9.895 6,482 +0.00(+0.00%)
May 28, 2024 9.973 9.973 9.866 9.895 9,837 -0.04(-0.44%)
May 24, 2024 10.00 10.00 9.886 9.939 17,013 +0.04(+0.44%)
May 23, 2024 9.915 9.963 9.866 9.895 6,093 +0.03(+0.29%)
May 22, 2024 9.915 9.915 9.778 9.866 37,783 -0.12(-1.16%)
May 21, 2024 9.982 9.992 9.895 9.982 14,367 +0.06(+0.58%)
May 20, 2024 9.944 9.992 9.866 9.924 19,866 -0.05(-0.46%)
May 17, 2024 9.963 10.01 9.915 9.970 25,859 -0.03(-0.31%)
May 16, 2024 10.06 10.06 9.982 10.00 22,149 +0.01(+0.10%)
May 15, 2024 9.982 10.06 9.982 9.992 19,700 +0.06(+0.59%)
May 14, 2024 9.992 10.04 9.905 9.933 15,076 -0.12(-1.15%)
May 13, 2024 9.934 10.09 9.924 10.05 11,235 +0.11(+1.15%)
May 10, 2024 9.934 9.953 9.808 9.934 3,250 +0.02(+0.20%)
May 09, 2024 9.886 9.934 9.751 9.915 16,605 +0.10(+0.99%)
May 08, 2024 9.770 9.858 9.770 9.818 18,222 +0.05(+0.50%)
May 07, 2024 9.741 9.866 9.721 9.770 16,668 +0.03(+0.30%)
May 06, 2024 9.876 9.876 9.692 9.741 28,577 -0.14(-1.37%)
May 03, 2024 9.828 10.14 9.828 9.876 12,515 -0.04(-0.39%)
May 02, 2024 10.08 10.08 9.818 9.915 19,979 -0.11(-1.09%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.