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 UNCHANGED
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 (%)
Sep 30, 2022 6.274 7.126 6.105 6.833 71,870 +0.68(+11.11%)
Sep 29, 2022 6.090 6.406 5.885 6.149 36,669 -0.07(-1.06%)
Sep 28, 2022 5.863 6.282 5.877 6.215 50,404 +0.31(+5.22%)
Sep 27, 2022 6.259 6.318 5.863 5.907 38,508 -0.46(-7.20%)
Sep 26, 2022 6.473 6.473 6.149 6.365 43,417 -0.20(-3.09%)
Sep 23, 2022 6.943 6.956 6.296 6.568 52,723 -0.44(-6.29%)
Sep 22, 2022 7.420 7.420 6.972 7.009 35,773 -0.43(-5.73%)
Sep 21, 2022 7.721 7.736 7.435 7.435 32,332 -0.04(-0.59%)
Sep 20, 2022 7.604 7.699 7.472 7.479 24,949 -0.12(-1.64%)
Sep 19, 2022 8.250 8.250 7.508 7.604 45,568 -0.64(-7.75%)
Sep 16, 2022 8.339 8.339 8.155 8.243 18,643 +0.01(+0.17%)
Sep 15, 2022 8.353 8.476 8.228 8.228 28,590 -0.16(-1.93%)
Sep 14, 2022 8.544 8.757 8.324 8.390 60,317 -0.24(-2.81%)
Sep 13, 2022 8.604 8.668 8.422 8.632 87,390 +0.03(+0.33%)
Sep 12, 2022 8.576 8.667 8.491 8.604 60,589 +0.03(+0.33%)
Sep 09, 2022 8.562 8.597 8.540 8.576 33,054 +0.02(+0.25%)
Sep 08, 2022 8.533 8.562 8.526 8.555 8,489 +0.04(+0.50%)
Sep 07, 2022 8.569 8.569 8.498 8.512 8,609 -0.08(-0.91%)
Sep 06, 2022 8.548 8.590 8.548 8.590 27,389 +0.05(+0.54%)
Sep 02, 2022 8.533 8.576 8.533 8.544 81,414 +0.02(+0.21%)
Sep 01, 2022 8.427 8.576 8.385 8.526 19,823 +0.10(+1.17%)
Aug 31, 2022 8.448 8.463 8.406 8.428 25,235 -0.05(-0.58%)
Aug 30, 2022 8.562 8.562 8.473 8.477 31,323 -0.10(-1.12%)
Aug 29, 2022 8.569 8.625 8.548 8.573 12,872 -0.00(-0.04%)
Aug 26, 2022 8.632 8.632 8.562 8.576 12,517 -0.01(-0.17%)
Aug 25, 2022 8.632 8.661 8.590 8.590 29,148 +0.00(+0.00%)
Aug 24, 2022 8.661 8.661 8.576 8.590 8,974 +0.02(+0.25%)
Aug 23, 2022 8.647 8.668 8.512 8.569 6,392 -0.06(-0.66%)
Aug 22, 2022 8.505 8.654 8.505 8.625 40,956 +0.03(+0.33%)
Aug 19, 2022 8.533 8.597 8.533 8.597 11,591 +0.05(+0.58%)
Aug 18, 2022 8.579 8.596 8.540 8.548 8,561 -0.01(-0.08%)
Aug 17, 2022 8.583 8.597 8.555 8.555 13,643 +0.01(+0.08%)
Aug 16, 2022 8.548 8.590 8.540 8.548 6,321 -0.01(-0.13%)
Aug 15, 2022 8.562 8.597 8.548 8.558 11,680 -0.01(-0.12%)
Aug 12, 2022 8.562 8.668 8.533 8.569 42,751 -0.03(-0.33%)
Aug 11, 2022 8.625 8.668 8.597 8.597 15,069 -0.03(-0.33%)
Aug 10, 2022 8.625 8.668 8.625 8.625 11,807 +0.06(+0.74%)
Aug 09, 2022 8.668 8.668 8.561 8.562 20,409 -0.11(-1.22%)
Aug 08, 2022 8.569 8.706 8.544 8.668 23,751 +0.01(+0.15%)
Aug 05, 2022 8.682 8.701 8.597 8.655 10,766 -0.02(-0.26%)
Aug 04, 2022 8.915 8.915 8.677 8.677 13,154 -0.11(-1.26%)
Aug 03, 2022 8.774 8.894 8.774 8.788 13,362 +0.03(+0.32%)
Aug 02, 2022 8.805 8.805 8.760 8.760 5,640 +0.00(+0.00%)
Aug 01, 2022 8.838 8.838 8.739 8.760 27,594 -0.05(-0.56%)
Jul 29, 2022 8.806 8.819 8.774 8.809 9,391 +0.05(+0.56%)
Jul 28, 2022 8.813 8.813 8.753 8.761 6,485 -0.01(-0.15%)
Jul 27, 2022 8.845 8.880 8.774 8.774 13,804 -0.07(-0.80%)
Jul 26, 2022 8.774 8.845 8.739 8.845 5,272 +0.07(+0.81%)
Jul 25, 2022 8.845 8.845 8.774 8.774 4,923 -0.07(-0.80%)
Jul 22, 2022 8.816 8.845 8.792 8.845 6,108 +0.02(+0.20%)
Jul 21, 2022 8.809 8.845 8.809 8.827 2,866 +0.06(+0.65%)
Jul 20, 2022 8.746 8.838 8.746 8.770 4,088 -0.00(-0.04%)
Jul 19, 2022 8.717 8.809 8.715 8.774 8,240 -0.01(-0.08%)
Jul 18, 2022 8.689 8.838 8.675 8.781 6,946 +0.09(+1.02%)
Jul 15, 2022 8.712 8.739 8.692 8.692 4,850 +0.01(+0.12%)
Jul 14, 2022 8.675 8.756 8.668 8.682 9,413 -0.02(-0.24%)
Jul 13, 2022 8.838 8.845 8.703 8.703 8,807 -0.10(-1.13%)
Jul 12, 2022 8.788 8.845 8.732 8.802 7,091 -0.04(-0.48%)
Jul 11, 2022 8.785 8.845 8.785 8.845 6,086 +0.01(+0.16%)
Jul 08, 2022 8.817 8.874 8.816 8.831 6,174 -0.01(-0.16%)
Jul 07, 2022 8.739 8.845 8.739 8.845 5,675 +0.00(+0.00%)
Jul 06, 2022 8.781 8.960 8.732 8.845 14,313 -0.03(-0.32%)
Jul 05, 2022 8.802 9.022 8.732 8.873 15,818 -0.11(-1.26%)
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.