Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.675	1.675	1.657	1.657	85,509	-0.01(-0.76%)
May 30, 2017	1.652	1.670	1.652	1.670	16,936	+0.00(+0.00%)
May 26, 2017	1.672	1.672	1.655	1.670	47,435	+0.07(+4.66%)
May 25, 2017	1.576	1.601	1.576	1.595	86,907	+0.02(+1.25%)
May 24, 2017	1.576	1.579	1.574	1.576	52,835	+0.00(+0.00%)
May 23, 2017	1.576	1.579	1.571	1.576	98,327	+0.00(+0.10%)
May 22, 2017	1.576	1.576	1.567	1.574	83,461	-0.00(-0.29%)
May 19, 2017	1.581	1.582	1.568	1.579	73,487	-0.01(-0.38%)
May 18, 2017	1.606	1.608	1.582	1.585	137,619	-0.02(-1.23%)
May 17, 2017	1.637	1.637	1.605	1.605	414,475	-0.03(-2.13%)
May 16, 2017	1.621	1.656	1.621	1.639	124,929	+0.00(+0.27%)
May 15, 2017	1.652	1.652	1.635	1.635	172,065	-0.01(-0.46%)
May 12, 2017	1.643	1.665	1.643	1.643	44,551	+0.00(+0.00%)
May 11, 2017	1.645	1.659	1.643	1.643	34,728	-0.03(-2.09%)
May 10, 2017	1.671	1.703	1.658	1.678	137,192	-0.00(-0.09%)
May 09, 2017	1.660	1.684	1.630	1.679	82,120	+0.02(+1.28%)
May 08, 2017	1.678	1.678	1.631	1.658	251,365	-0.04(-2.33%)
May 05, 2017	1.726	1.726	1.673	1.697	387,018	-0.02(-0.89%)
May 04, 2017	1.720	1.725	1.713	1.713	162,801	-0.01(-0.44%)
May 03, 2017	1.722	1.722	1.719	1.720	81,035	-0.00(-0.09%)
May 02, 2017	1.717	1.722	1.717	1.722	95,099	+0.00(+0.09%)
May 01, 2017	1.717	1.720	1.717	1.720	111,530	+0.00(+0.18%)
Apr 28, 2017	1.719	1.720	1.713	1.717	219,957	-0.00(-0.09%)
Apr 27, 2017	1.719	1.722	1.717	1.719	316,654	+0.00(+0.01%)
Apr 26, 2017	1.719	1.719	1.714	1.718	131,110	+0.07(+4.38%)
Apr 25, 2017	1.646	1.646	1.642	1.646	252,693	+0.00(+0.09%)
Apr 24, 2017	1.642	1.646	1.642	1.645	333,560	-0.00(-0.09%)
Apr 21, 2017	1.645	1.648	1.643	1.646	54,039	+0.00(+0.09%)
Apr 20, 2017	1.645	1.649	1.642	1.645	176,752	+0.00(+0.09%)
Apr 19, 2017	1.651	1.651	1.643	1.643	135,133	+0.00(+0.00%)
Apr 18, 2017	1.645	1.651	1.643	1.643	178,146	-0.00(-0.09%)
Apr 17, 2017	1.646	1.648	1.643	1.645	107,735	-0.01(-0.35%)
Apr 13, 2017	1.646	1.655	1.645	1.651	133,972	+0.00(+0.27%)
Apr 12, 2017	1.649	1.651	1.644	1.646	135,319	+0.00(+0.00%)
Apr 11, 2017	1.646	1.650	1.645	1.646	212,277	-0.00(-0.09%)
Apr 10, 2017	1.648	1.652	1.644	1.648	271,331	+0.00(+0.00%)
Apr 07, 2017	1.659	1.667	1.644	1.648	409,701	-0.01(-0.70%)
Apr 06, 2017	1.674	1.682	1.654	1.659	245,953	+0.00(+0.18%)
Apr 05, 2017	1.662	1.670	1.656	1.656	218,899	-0.00(-0.18%)
Apr 04, 2017	1.654	1.670	1.654	1.659	429,095	-0.00(-0.18%)
Apr 03, 2017	1.652	1.670	1.652	1.662	254,294	+0.01(+0.35%)
Mar 31, 2017	1.659	1.668	1.645	1.656	584,007	+0.02(+0.98%)
Mar 30, 2017	1.690	1.698	1.623	1.640	1,497,783	+0.04(+2.27%)
Mar 29, 2017	1.592	1.611	1.583	1.604	77,466	+0.08(+4.91%)
Mar 28, 2017	1.530	1.530	1.510	1.529	39,288	+0.02(+1.20%)
Mar 27, 2017	1.513	1.523	1.509	1.511	55,698	-0.00(-0.28%)
Mar 24, 2017	1.498	1.515	1.498	1.515	9,394	+0.00(+0.00%)
Mar 23, 2017	1.516	1.531	1.514	1.515	82,537	-0.00(-0.20%)
Mar 22, 2017	1.530	1.530	1.518	1.518	22,418	-0.00(-0.26%)
Mar 21, 2017	1.495	1.526	1.495	1.522	28,557	+0.00(+0.09%)
Mar 20, 2017	1.518	1.529	1.496	1.521	104,438	-0.00(-0.18%)
Mar 17, 2017	1.523	1.530	1.523	1.523	58,213	-0.01(-0.63%)
Mar 16, 2017	1.531	1.533	1.523	1.533	91,910	-0.00(-0.05%)
Mar 15, 2017	1.531	1.536	1.530	1.534	38,490	+0.00(+0.14%)
Mar 14, 2017	1.531	1.532	1.525	1.532	146,171	+0.00(+0.00%)
Mar 13, 2017	1.534	1.536	1.532	1.532	12,657	-0.01(-0.63%)
Mar 10, 2017	1.542	1.544	1.525	1.542	66,019	-0.00(-0.09%)
Mar 09, 2017	1.530	1.543	1.525	1.543	153,596	+0.01(+0.36%)
Mar 08, 2017	1.532	1.544	1.532	1.537	26,997	+0.00(+0.00%)
Mar 07, 2017	1.543	1.543	1.537	1.537	12,190	+0.01(+0.45%)
Mar 06, 2017	1.537	1.550	1.525	1.530	206,821	-0.03(-1.61%)
Mar 03, 2017	1.562	1.562	1.544	1.555	21,153	-0.01(-0.45%)
Mar 02, 2017	1.562	1.562	1.534	1.562	64,963	+0.01(+0.81%)