Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.408	9.463	9.324	9.463	10,080	+0.09(+0.99%)
Nov 29, 2023	9.287	9.454	9.203	9.370	12,370	+0.17(+1.81%)
Nov 28, 2023	9.454	9.454	9.203	9.203	20,947	-0.24(-2.55%)
Nov 27, 2023	9.463	9.463	9.370	9.445	9,612	+0.01(+0.10%)
Nov 24, 2023	9.445	9.445	9.389	9.435	3,127	+0.06(+0.69%)
Nov 22, 2023	9.370	9.453	9.315	9.370	10,303	+0.05(+0.50%)
Nov 21, 2023	9.389	9.410	9.278	9.324	6,203	+0.00(+0.00%)
Nov 20, 2023	9.259	9.454	9.259	9.324	13,083	-0.09(-0.99%)
Nov 17, 2023	9.287	9.445	9.287	9.417	38,022	+0.09(+1.00%)
Nov 16, 2023	9.194	9.368	9.148	9.324	11,825	-0.02(-0.20%)
Nov 15, 2023	9.324	9.391	9.241	9.343	17,281	+0.19(+2.03%)
Nov 14, 2023	9.129	9.296	9.027	9.157	41,903	+0.07(+0.82%)
Nov 13, 2023	9.018	9.092	8.803	9.083	9,052	+0.08(+0.93%)
Nov 10, 2023	8.990	9.092	8.888	8.999	10,161	+0.02(+0.21%)
Nov 09, 2023	8.869	9.046	8.795	8.981	13,054	+0.11(+1.26%)
Nov 08, 2023	8.925	9.046	8.860	8.869	5,545	-0.11(-1.24%)
Nov 07, 2023	8.788	9.046	8.661	8.981	8,858	+0.30(+3.42%)
Nov 06, 2023	9.027	9.027	8.535	8.684	27,798	-0.21(-2.40%)
Nov 03, 2023	8.535	8.955	8.535	8.897	24,669	+0.40(+4.69%)
Nov 02, 2023	8.341	8.559	8.192	8.498	22,600	+0.26(+3.15%)
Nov 01, 2023	8.109	8.239	8.062	8.239	8,351	+0.19(+2.42%)
Oct 31, 2023	7.793	8.062	7.775	8.044	16,554	+0.15(+1.90%)
Oct 30, 2023	8.016	8.018	7.812	7.893	22,492	-0.14(-1.76%)
Oct 27, 2023	7.849	8.069	7.840	8.034	10,501	+0.06(+0.70%)
Oct 26, 2023	7.895	8.062	7.886	7.979	21,244	-0.01(-0.12%)
Oct 25, 2023	8.034	8.090	7.840	7.988	14,898	+0.07(+0.94%)
Oct 24, 2023	8.174	8.405	7.886	7.914	33,676	-0.29(-3.51%)
Oct 23, 2023	8.600	8.675	8.174	8.201	22,491	-0.53(-6.06%)
Oct 20, 2023	8.786	8.879	8.591	8.730	7,521	-0.17(-1.88%)
Oct 19, 2023	8.814	8.981	8.814	8.897	7,986	+0.11(+1.27%)
Oct 18, 2023	8.888	8.981	8.767	8.786	10,418	-0.14(-1.60%)
Oct 17, 2023	8.934	9.231	8.925	8.929	14,518	+0.07(+0.78%)
Oct 16, 2023	8.999	9.046	8.804	8.860	8,312	-0.14(-1.55%)
Oct 13, 2023	8.842	8.999	8.675	8.999	21,818	+0.31(+3.52%)
Oct 12, 2023	8.675	8.999	8.675	8.693	14,814	-0.11(-1.26%)
Oct 11, 2023	8.665	8.953	8.665	8.804	7,140	+0.04(+0.42%)
Oct 10, 2023	8.953	9.046	8.767	8.767	12,606	-0.29(-3.18%)
Oct 09, 2023	8.971	9.055	8.656	9.055	13,893	+0.37(+4.22%)
Oct 06, 2023	8.350	9.083	8.350	8.688	14,973	+0.51(+6.18%)
Oct 05, 2023	8.322	8.526	8.136	8.183	51,074	-0.19(-2.22%)
Oct 04, 2023	8.545	8.619	8.368	8.368	16,409	-0.15(-1.74%)
Oct 03, 2023	8.804	8.804	8.554	8.517	12,655	-0.32(-3.57%)
Oct 02, 2023	9.250	9.250	8.823	8.832	26,939	-0.32(-3.55%)
Sep 29, 2023	9.417	9.417	9.051	9.157	26,434	-0.10(-1.05%)
Sep 28, 2023	9.176	9.472	9.163	9.254	28,614	+0.23(+2.52%)
Sep 27, 2023	8.721	9.185	8.721	9.027	34,515	+0.31(+3.51%)
Sep 26, 2023	8.628	8.745	8.433	8.721	13,543	+0.04(+0.48%)
Sep 25, 2023	8.628	8.730	8.619	8.679	16,967	-0.02(-0.27%)
Sep 22, 2023	8.637	8.786	8.637	8.702	6,945	+0.07(+0.86%)
Sep 21, 2023	8.786	8.786	8.610	8.628	15,440	-0.01(-0.16%)
Sep 20, 2023	8.740	8.767	8.582	8.642	19,054	-0.13(-1.53%)
Sep 19, 2023	8.647	8.786	8.647	8.777	19,586	+0.11(+1.28%)
Sep 18, 2023	8.647	8.728	8.591	8.665	15,855	+0.07(+0.86%)
Sep 15, 2023	8.907	8.918	8.489	8.591	74,639	-0.33(-3.74%)
Sep 14, 2023	9.398	9.398	8.925	8.925	51,262	-0.12(-1.33%)
Sep 13, 2023	9.180	9.180	9.001	9.046	85,164	-0.13(-1.46%)
Sep 12, 2023	9.055	9.180	9.001	9.180	59,022	+0.17(+1.89%)
Sep 11, 2023	8.902	9.153	8.902	9.010	67,232	+0.17(+1.93%)
Sep 08, 2023	8.698	8.938	8.698	8.840	20,700	-0.02(-0.20%)
Sep 07, 2023	8.670	8.862	8.651	8.858	11,116	+0.10(+1.17%)
Sep 06, 2023	8.902	8.902	8.616	8.755	21,289	-0.11(-1.26%)
Sep 05, 2023	8.947	8.956	8.777	8.867	35,321	-0.06(-0.70%)