Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.86	19.98	19.86	19.98	11,393	+0.31(+1.57%)
Nov 29, 2018	19.74	20.00	19.62	19.67	31,254	+0.01(+0.04%)
Nov 28, 2018	19.78	19.78	19.43	19.66	15,906	-0.09(-0.48%)
Nov 27, 2018	19.40	19.78	19.10	19.76	16,218	+0.24(+1.21%)
Nov 26, 2018	19.45	19.55	19.43	19.52	24,098	+0.09(+0.48%)
Nov 23, 2018	19.43	19.43	19.26	19.43	2,293	+0.00(+0.00%)
Nov 21, 2018		19.43	19.43	19.43	0	+0.26(+1.35%)
Nov 20, 2018	18.96	19.24	18.82	19.17	38,054	+0.21(+1.12%)
Nov 19, 2018	19.12	19.31	18.91	18.96	18,402	-0.26(-1.35%)
Nov 16, 2018	18.89	19.26	18.72	19.22	12,060	+0.26(+1.37%)
Nov 15, 2018	18.77	19.26	18.67	18.96	69,215	+0.14(+0.75%)
Nov 14, 2018	18.89	18.89	18.72	18.82	15,061	-0.07(-0.37%)
Nov 13, 2018	19.00	19.19	18.77	18.89	40,118	-0.38(-1.96%)
Nov 12, 2018	19.00	19.31	19.00	19.26	11,152	+0.16(+0.86%)
Nov 09, 2018	19.07	19.30	19.05	19.10	6,794	-0.09(-0.49%)
Nov 08, 2018	19.22	19.59	18.91	19.19	23,111	+0.02(+0.12%)
Nov 07, 2018	19.00	19.47	18.84	19.17	15,033	+0.12(+0.62%)
Nov 06, 2018	19.07	19.52	18.98	19.05	10,167	-0.02(-0.12%)
Nov 05, 2018	19.24	19.47	18.98	19.07	9,847	-0.05(-0.25%)
Nov 02, 2018	19.43	19.45	18.96	19.12	19,534	-0.22(-1.16%)
Nov 01, 2018	19.05	19.55	19.05	19.35	19,659	+0.29(+1.55%)
Oct 31, 2018	19.17	19.20	18.89	19.05	6,825	-0.19(-0.98%)
Oct 30, 2018	19.55	19.62	18.98	19.24	13,701	-0.13(-0.69%)
Oct 29, 2018	19.56	19.82	19.19	19.37	15,607	-0.14(-0.72%)
Oct 26, 2018	18.88	19.61	18.88	19.51	33,671	+0.44(+2.32%)
Oct 25, 2018	18.65	19.75	18.65	19.07	29,563	+0.44(+2.38%)
Oct 24, 2018	19.70	19.93	18.09	18.63	154,487	-1.19(-6.00%)
Oct 23, 2018	21.98	21.98	19.70	19.82	144,764	-2.35(-10.62%)
Oct 22, 2018	22.22	22.38	22.15	22.17	1,955,895	-0.19(-0.83%)
Oct 19, 2018	22.26	22.50	22.24	22.36	8,235	+0.00(+0.00%)
Oct 18, 2018	22.36	22.42	22.33	22.36	6,066	+0.05(+0.21%)
Oct 17, 2018	22.31	22.36	22.29	22.31	1,886	+0.09(+0.42%)
Oct 16, 2018	22.22	22.36	22.22	22.22	7,783	-0.06(-0.29%)
Oct 15, 2018	22.33	22.36	22.26	22.28	9,546	-0.17(-0.75%)
Oct 12, 2018	22.57	22.57	22.26	22.45	1,801	+0.07(+0.31%)
Oct 11, 2018	22.17	22.50	22.15	22.38	5,116	-0.09(-0.41%)
Oct 10, 2018	22.66	22.71	22.47	22.47	7,490	-0.19(-0.82%)
Oct 09, 2018	22.61	22.73	22.50	22.66	10,293	+0.16(+0.72%)
Oct 08, 2018	22.73	22.73	22.40	22.50	7,295	-0.16(-0.72%)
Oct 05, 2018	22.61	22.73	22.51	22.66	7,163	+0.54(+2.42%)
Oct 04, 2018	21.96	22.40	21.96	22.12	5,689	+0.02(+0.11%)
Oct 03, 2018	22.26	22.26	22.03	22.10	4,696	-0.12(-0.52%)
Oct 02, 2018	22.36	22.36	22.15	22.22	6,688	-0.12(-0.52%)
Oct 01, 2018	22.31	22.57	22.31	22.33	4,693	-0.28(-1.24%)
Sep 28, 2018	23.15	23.15	22.40	22.61	9,350	-0.44(-1.92%)
Sep 27, 2018	22.85	23.06	22.29	23.06	5,049	+0.47(+2.07%)
Sep 26, 2018	22.77	22.79	22.54	22.59	5,626	-0.11(-0.48%)
Sep 25, 2018	22.79	22.88	22.65	22.70	10,983	-0.16(-0.71%)
Sep 24, 2018	22.31	23.09	22.31	22.86	3,499	+0.58(+2.59%)
Sep 21, 2018	22.26	22.42	21.89	22.28	17,001	-0.06(-0.25%)
Sep 20, 2018	22.31	22.58	22.03	22.34	12,456	+0.10(+0.46%)
Sep 19, 2018	22.08	22.26	21.84	22.24	8,736	+0.25(+1.16%)
Sep 18, 2018	21.52	22.08	21.52	21.98	20,534	+0.46(+2.15%)
Sep 17, 2018	22.03	22.08	21.50	21.52	15,341	-0.35(-1.59%)
Sep 14, 2018	21.64	22.40	21.38	21.87	28,509	+0.39(+1.83%)
Sep 13, 2018	21.87	22.42	21.47	21.47	37,919	-0.49(-2.21%)
Sep 12, 2018	23.23	23.23	21.80	21.96	29,954	-1.13(-4.90%)
Sep 11, 2018	23.25	23.28	23.06	23.09	13,460	-0.16(-0.70%)
Sep 10, 2018	22.93	23.27	22.77	23.25	8,864	+0.55(+2.44%)
Sep 07, 2018	22.88	22.91	22.42	22.70	6,402	-0.07(-0.30%)
Sep 06, 2018	22.98	22.98	22.77	22.77	8,703	-0.09(-0.40%)
Sep 05, 2018	22.51	23.00	22.51	22.86	7,649	+0.35(+1.54%)