Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

10.23 -0.47 (-4.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 7.288 7.540 7.271 7.522 17,702 +0.14(+1.90%)
Oct 30, 2023 7.496 7.499 7.306 7.382 24,051 -0.13(-1.76%)
Oct 27, 2023 7.340 7.546 7.332 7.514 11,229 +0.05(+0.70%)
Oct 26, 2023 7.384 7.540 7.375 7.462 22,716 -0.01(-0.12%)
Oct 25, 2023 7.514 7.566 7.332 7.470 15,930 +0.07(+0.94%)
Oct 24, 2023 7.644 7.861 7.375 7.401 36,010 -0.27(-3.51%)
Oct 23, 2023 8.043 8.113 7.644 7.670 24,050 -0.49(-6.06%)
Oct 20, 2023 8.217 8.303 8.034 8.165 8,042 -0.16(-1.88%)
Oct 19, 2023 8.243 8.399 8.243 8.321 8,540 +0.10(+1.27%)
Oct 18, 2023 8.312 8.399 8.199 8.217 11,140 -0.13(-1.60%)
Oct 17, 2023 8.355 8.633 8.347 8.351 15,524 +0.06(+0.78%)
Oct 16, 2023 8.416 8.460 8.234 8.286 8,888 -0.13(-1.55%)
Oct 13, 2023 8.269 8.416 8.112 8.416 23,329 +0.29(+3.52%)
Oct 12, 2023 8.112 8.416 8.112 8.130 15,840 -0.10(-1.26%)
Oct 11, 2023 8.104 8.373 8.104 8.234 7,635 +0.03(+0.42%)
Oct 10, 2023 8.373 8.460 8.199 8.199 13,480 -0.27(-3.18%)
Oct 09, 2023 8.390 8.468 8.095 8.468 14,856 +0.34(+4.22%)
Oct 06, 2023 7.809 8.494 7.809 8.125 16,011 +0.47(+6.18%)
Oct 05, 2023 7.783 7.974 7.609 7.653 54,613 -0.17(-2.22%)
Oct 04, 2023 7.991 8.060 7.826 7.826 17,546 -0.14(-1.74%)
Oct 03, 2023 8.234 8.234 8.000 7.965 13,532 -0.29(-3.57%)
Oct 02, 2023 8.650 8.650 8.251 8.260 28,805 -0.30(-3.55%)
Sep 29, 2023 8.807 8.807 8.464 8.564 28,266 -0.09(-1.05%)
Sep 28, 2023 8.581 8.859 8.569 8.655 30,596 +0.21(+2.52%)
Sep 27, 2023 8.156 8.590 8.156 8.442 36,906 +0.29(+3.51%)
Sep 26, 2023 8.069 8.179 7.887 8.156 14,481 +0.04(+0.48%)
Sep 25, 2023 8.069 8.165 8.060 8.117 18,143 -0.02(-0.27%)
Sep 22, 2023 8.078 8.216 8.078 8.138 7,427 +0.07(+0.86%)
Sep 21, 2023 8.217 8.217 8.052 8.069 16,510 -0.01(-0.16%)
Sep 20, 2023 8.173 8.199 8.026 8.082 20,374 -0.13(-1.53%)
Sep 19, 2023 8.086 8.217 8.086 8.208 20,944 +0.10(+1.28%)
Sep 18, 2023 8.086 8.163 8.034 8.104 16,954 +0.07(+0.86%)
Sep 15, 2023 8.329 8.340 7.939 8.034 79,811 -0.31(-3.74%)
Sep 14, 2023 8.789 8.789 8.347 8.347 54,814 -0.11(-1.33%)
Sep 13, 2023 8.585 8.585 8.418 8.460 91,065 -0.13(-1.46%)
Sep 12, 2023 8.468 8.585 8.418 8.585 63,111 +0.16(+1.89%)
Sep 11, 2023 8.325 8.560 8.325 8.426 71,890 +0.16(+1.93%)
Sep 08, 2023 8.134 8.359 8.134 8.267 22,135 -0.02(-0.20%)
Sep 07, 2023 8.108 8.287 8.090 8.284 11,886 +0.10(+1.17%)
Sep 06, 2023 8.325 8.325 8.057 8.188 22,764 -0.10(-1.26%)
Sep 05, 2023 8.367 8.376 8.208 8.292 37,768 -0.06(-0.70%)
Sep 01, 2023 8.376 8.376 8.057 8.351 99,729 -0.03(-0.30%)
Aug 31, 2023 8.518 8.542 8.275 8.376 47,019 -0.07(-0.79%)
Aug 30, 2023 8.543 8.577 8.443 8.443 17,356 -0.05(-0.54%)
Aug 29, 2023 8.527 8.585 8.489 8.489 23,191 -0.10(-1.12%)
Aug 28, 2023 8.527 8.610 8.447 8.585 39,418 +0.05(+0.59%)
Aug 25, 2023 8.284 8.535 8.233 8.535 101,171 +0.29(+3.56%)
Aug 24, 2023 8.284 8.292 8.208 8.242 22,241 -0.05(-0.61%)
Aug 23, 2023 8.284 8.367 8.250 8.292 25,817 +0.03(+0.41%)
Aug 22, 2023 8.342 8.346 8.258 8.258 19,550 -0.07(-0.80%)
Aug 21, 2023 8.334 8.367 8.250 8.325 52,341 +0.00(+0.00%)
Aug 18, 2023 8.250 8.367 8.172 8.325 45,515 +0.08(+0.91%)
Aug 17, 2023 8.099 8.354 8.099 8.250 42,395 +0.19(+2.39%)
Aug 16, 2023 7.940 8.233 7.940 8.057 30,671 +0.12(+1.48%)
Aug 15, 2023 7.882 7.949 7.831 7.940 29,066 +0.03(+0.42%)
Aug 14, 2023 8.116 8.116 7.840 7.907 38,749 -0.10(-1.28%)
Aug 11, 2023 8.057 8.124 7.840 8.009 41,056 +0.17(+2.16%)
Aug 10, 2023 7.865 8.158 7.798 7.840 70,544 -0.13(-1.68%)
Aug 09, 2023 8.108 8.133 7.789 7.974 23,150 +0.00(+0.00%)
Aug 08, 2023 7.999 8.242 7.530 7.974 26,409 -0.03(-0.42%)
Aug 07, 2023 8.083 8.171 7.873 8.007 77,890 +0.01(+0.10%)
Aug 04, 2023 7.454 8.267 7.454 7.999 156,131 +0.54(+7.30%)
Aug 03, 2023 7.019 7.622 7.019 7.454 253,505 +0.44(+6.33%)
Aug 02, 2023 6.969 7.027 6.851 7.011 26,000 +0.03(+0.36%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.