Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.809	6.851	6.766	6.809	20,229	+0.06(+0.95%)
May 30, 2023	6.894	6.894	6.733	6.744	28,337	-0.06(-0.94%)
May 26, 2023	6.809	6.851	6.766	6.809	14,520	+0.04(+0.63%)
May 25, 2023	6.809	6.894	6.766	6.766	14,554	-0.02(-0.25%)
May 24, 2023	6.740	6.894	6.740	6.783	50,241	+0.05(+0.76%)
May 23, 2023	6.766	6.877	6.732	6.732	49,115	-0.03(-0.51%)
May 22, 2023	6.903	6.963	6.766	6.766	55,805	-0.08(-1.13%)
May 19, 2023	6.800	6.894	6.753	6.843	72,297	+0.00(+0.00%)
May 18, 2023	6.809	6.877	6.791	6.843	44,386	+0.03(+0.50%)
May 17, 2023	6.869	6.920	6.809	6.809	22,181	-0.04(-0.62%)
May 16, 2023	6.823	6.980	6.823	6.851	42,576	-0.07(-0.99%)
May 15, 2023	6.843	7.014	6.766	6.920	76,146	+0.18(+2.67%)
May 12, 2023	7.023	7.023	6.736	6.740	64,975	-0.10(-1.50%)
May 11, 2023	6.920	6.920	6.843	6.843	10,803	-0.08(-1.11%)
May 10, 2023	6.877	7.023	6.851	6.920	17,591	+0.03(+0.37%)
May 09, 2023	6.988	7.048	6.843	6.894	21,960	-0.01(-0.12%)
May 08, 2023	7.057	7.074	6.886	6.903	41,654	-0.12(-1.71%)
May 05, 2023	6.928	7.023	6.869	7.023	17,296	+0.10(+1.49%)
May 04, 2023	7.023	7.023	6.869	6.920	28,035	+0.03(+0.37%)
May 03, 2023	6.869	6.937	6.843	6.894	23,866	+0.01(+0.12%)
May 02, 2023	6.928	7.006	6.851	6.886	13,680	-0.05(-0.74%)
May 01, 2023	6.988	6.988	6.851	6.937	39,433	+0.01(+0.12%)
Apr 28, 2023	6.980	7.091	6.877	6.928	26,974	-0.02(-0.24%)
Apr 27, 2023	7.048	7.125	6.937	6.945	7,681	-0.04(-0.62%)
Apr 26, 2023	7.031	7.048	6.920	6.988	11,009	-0.02(-0.23%)
Apr 25, 2023	7.048	7.048	6.903	7.005	6,000	-0.04(-0.50%)
Apr 24, 2023	7.048	7.048	6.920	7.040	20,453	-0.01(-0.12%)
Apr 21, 2023	6.997	7.143	6.980	7.048	16,571	+0.01(+0.12%)
Apr 20, 2023	7.014	7.143	6.988	7.040	9,358	-0.06(-0.84%)
Apr 19, 2023	7.040	7.211	7.040	7.100	20,053	+0.08(+1.10%)
Apr 18, 2023	6.988	7.271	6.980	7.023	19,173	+0.05(+0.74%)
Apr 17, 2023	6.860	6.980	6.860	6.971	12,930	+0.10(+1.50%)
Apr 14, 2023	6.877	6.963	6.869	6.869	18,824	-0.08(-1.11%)
Apr 13, 2023	6.851	6.954	6.851	6.946	21,574	+0.10(+1.50%)
Apr 12, 2023	6.928	6.971	6.809	6.843	44,153	+0.06(+0.88%)
Apr 11, 2023	6.920	7.066	6.783	6.783	46,198	+0.01(+0.13%)
Apr 10, 2023	7.400	7.455	6.766	6.774	160,243	-0.72(-9.60%)
Apr 06, 2023	7.545	7.759	7.494	7.494	22,320	-0.05(-0.68%)
Apr 05, 2023	7.802	7.822	7.511	7.545	27,221	-0.25(-3.19%)
Apr 04, 2023	7.828	7.879	7.759	7.793	8,970	+0.03(+0.33%)
Apr 03, 2023	7.785	7.878	7.759	7.768	34,503	+0.06(+0.77%)
Mar 31, 2023	7.708	7.871	7.605	7.708	26,097	+0.20(+2.68%)
Mar 30, 2023	7.759	7.785	7.494	7.506	13,265	-0.19(-2.51%)
Mar 29, 2023	7.622	7.785	7.579	7.699	42,952	+0.08(+1.01%)
Mar 28, 2023	7.674	7.836	7.605	7.622	25,166	+0.03(+0.34%)
Mar 27, 2023	7.451	7.708	7.451	7.597	58,871	+0.16(+2.19%)
Mar 24, 2023	7.614	7.678	7.417	7.434	27,673	-0.19(-2.47%)
Mar 23, 2023	7.836	7.864	7.579	7.622	54,182	-0.18(-2.31%)
Mar 22, 2023	7.871	7.879	7.742	7.802	24,465	-0.07(-0.87%)
Mar 21, 2023	7.734	7.888	7.657	7.871	59,704	+0.22(+2.91%)
Mar 20, 2023	7.674	7.708	7.588	7.648	38,583	+0.11(+1.48%)
Mar 17, 2023	7.468	7.571	7.468	7.537	43,172	+0.07(+0.92%)
Mar 16, 2023	7.562	7.571	7.434	7.468	39,168	-0.09(-1.13%)
Mar 15, 2023	7.425	7.618	7.412	7.554	126,645	+0.13(+1.73%)
Mar 14, 2023	7.528	7.794	7.412	7.425	52,003	-0.09(-1.25%)
Mar 13, 2023	7.659	7.846	7.470	7.519	121,601	-0.12(-1.51%)
Mar 10, 2023	7.816	7.816	7.478	7.635	91,325	-0.09(-1.23%)
Mar 09, 2023	7.874	7.874	7.659	7.729	58,833	+0.02(+0.27%)
Mar 08, 2023	7.709	7.898	7.701	7.709	42,216	+0.10(+1.30%)
Mar 07, 2023	7.783	7.791	7.478	7.610	76,287	-0.18(-2.33%)
Mar 06, 2023	7.824	7.939	7.791	7.791	57,637	-0.12(-1.46%)
Mar 03, 2023	7.907	7.948	7.851	7.907	18,288	-0.05(-0.62%)
Mar 02, 2023	8.236	8.236	7.734	7.956	16,412	+0.19(+2.38%)