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 )

10.70 -0.09 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 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%)
May 01, 2024 9.938 10.06 9.934 10.02 3,715 +0.21(+2.09%)
Apr 30, 2024 9.924 9.924 9.818 9.818 8,664 -0.21(-2.12%)
Apr 29, 2024 9.963 10.19 9.963 10.03 6,825 -0.01(-0.14%)
Apr 26, 2024 10.05 10.16 9.866 10.05 9,308 +0.03(+0.34%)
Apr 25, 2024 9.963 10.44 9.915 10.01 17,763 +0.02(+0.19%)
Apr 24, 2024 9.905 10.05 9.905 9.992 2,160 -0.13(-1.24%)
Apr 23, 2024 9.847 10.20 9.847 10.12 8,451 +0.30(+3.00%)
Apr 22, 2024 10.06 10.08 9.683 9.823 25,562 -0.33(-3.29%)
Apr 19, 2024 10.01 10.23 9.968 10.16 3,306 +0.25(+2.54%)
Apr 18, 2024 9.779 10.11 9.779 9.905 14,070 +0.00(+0.03%)
Apr 17, 2024 9.982 10.08 9.760 9.902 10,830 +0.09(+0.96%)
Apr 16, 2024 9.683 10.08 9.683 9.808 7,616 +0.06(+0.60%)
Apr 15, 2024 9.963 10.38 9.673 9.750 23,019 -0.29(-2.90%)
Apr 12, 2024 9.924 10.49 9.924 10.04 8,311 +0.02(+0.20%)
Apr 11, 2024 9.973 10.30 9.973 10.02 33,656 -0.04(-0.38%)
Apr 10, 2024 10.16 10.45 10.01 10.06 16,934 -0.30(-2.89%)
Apr 09, 2024 10.53 10.56 10.30 10.36 23,855 -0.11(-1.02%)
Apr 08, 2024 10.57 10.64 10.45 10.47 8,374 -0.09(-0.81%)
Apr 05, 2024 10.53 10.69 10.32 10.55 10,940 +0.26(+2.50%)
Apr 04, 2024 10.47 10.47 10.17 10.29 7,496 -0.09(-0.87%)
Apr 03, 2024 10.27 10.49 10.23 10.38 6,199 +0.27(+2.64%)
Apr 02, 2024 10.35 10.59 10.11 10.12 25,688 -0.20(-1.97%)
Apr 01, 2024 10.78 10.94 10.32 10.32 23,569 -0.38(-3.53%)
Mar 28, 2024 10.36 10.84 10.35 10.70 37,669 +0.39(+3.75%)
Mar 27, 2024 10.10 10.41 10.06 10.31 13,783 +0.30(+3.00%)
Mar 26, 2024 10.01 10.06 9.876 10.01 16,188 +0.01(+0.10%)
Mar 25, 2024 9.895 10.16 9.876 10.00 12,392 +0.12(+1.17%)
Mar 22, 2024 10.06 10.13 9.876 9.886 13,366 -0.16(-1.64%)
Mar 21, 2024 10.24 10.38 10.05 10.05 18,442 -0.19(-1.89%)
Mar 20, 2024 10.29 10.29 10.17 10.24 8,823 +0.06(+0.57%)
Mar 19, 2024 10.16 10.40 10.16 10.19 30,234 +0.08(+0.77%)
Mar 18, 2024 10.35 10.49 10.06 10.11 41,282 -0.11(-1.04%)
Mar 15, 2024 9.982 10.39 9.982 10.21 80,156 +0.35(+3.53%)
Mar 14, 2024 9.885 10.18 9.866 9.866 57,328 +0.19(+1.93%)
Mar 13, 2024 9.725 9.815 9.679 9.679 37,242 +0.05(+0.47%)
Mar 12, 2024 9.779 9.842 9.616 9.634 34,425 -0.21(-2.11%)
Mar 11, 2024 9.734 9.850 9.661 9.842 20,921 +0.16(+1.68%)
Mar 08, 2024 9.779 9.814 9.634 9.679 10,545 -0.17(-1.74%)
Mar 07, 2024 9.679 9.851 9.679 9.851 23,012 +0.13(+1.30%)
Mar 06, 2024 9.761 9.882 9.553 9.724 15,824 +0.06(+0.65%)
Mar 05, 2024 9.815 9.896 9.648 9.661 11,863 -0.13(-1.29%)
Mar 04, 2024 9.589 9.869 9.589 9.788 15,894 +0.11(+1.12%)
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.