Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	8.050	8.050	7.862	7.875	24,269	-0.08(-0.94%)
May 26, 2023	7.950	8.000	7.900	7.950	12,436	+0.05(+0.63%)
May 25, 2023	7.950	8.050	7.900	7.900	12,465	-0.02(-0.25%)
May 24, 2023	7.870	8.050	7.870	7.920	43,028	+0.06(+0.76%)
May 23, 2023	7.900	8.030	7.860	7.860	42,064	-0.04(-0.51%)
May 22, 2023	8.060	8.130	7.900	7.900	47,793	-0.09(-1.13%)
May 19, 2023	7.940	8.050	7.885	7.990	61,918	+0.00(+0.00%)
May 18, 2023	7.950	8.030	7.930	7.990	38,014	+0.04(+0.50%)
May 17, 2023	8.020	8.080	7.950	7.950	18,997	-0.05(-0.62%)
May 16, 2023	7.967	8.150	7.967	8.000	36,464	-0.08(-0.99%)
May 15, 2023	7.990	8.190	7.900	8.080	65,214	+0.21(+2.67%)
May 12, 2023	8.200	8.200	7.865	7.870	55,647	-0.12(-1.50%)
May 11, 2023	8.080	8.080	7.990	7.990	9,252	-0.09(-1.11%)
May 10, 2023	8.030	8.200	8.000	8.080	15,066	+0.03(+0.37%)
May 09, 2023	8.160	8.230	7.990	8.050	18,808	-0.01(-0.12%)
May 08, 2023	8.240	8.259	8.040	8.060	35,674	-0.14(-1.71%)
May 05, 2023	8.090	8.200	8.020	8.200	14,813	+0.12(+1.49%)
May 04, 2023	8.200	8.200	8.020	8.080	24,010	+0.03(+0.37%)
May 03, 2023	8.020	8.100	7.990	8.050	20,440	+0.01(+0.12%)
May 02, 2023	8.090	8.180	8.000	8.040	11,716	-0.06(-0.74%)
May 01, 2023	8.160	8.160	8.000	8.100	33,772	+0.01(+0.12%)
Apr 28, 2023	8.150	8.280	8.030	8.090	23,102	-0.02(-0.24%)
Apr 27, 2023	8.230	8.320	8.100	8.110	6,579	-0.05(-0.62%)
Apr 26, 2023	8.210	8.229	8.080	8.160	9,429	-0.02(-0.23%)
Apr 25, 2023	8.230	8.230	8.060	8.179	5,139	-0.04(-0.50%)
Apr 24, 2023	8.230	8.230	8.080	8.220	17,517	-0.01(-0.12%)
Apr 21, 2023	8.170	8.340	8.150	8.230	14,192	+0.01(+0.12%)
Apr 20, 2023	8.190	8.340	8.160	8.220	8,015	-0.07(-0.84%)
Apr 19, 2023	8.220	8.420	8.220	8.290	17,174	+0.09(+1.10%)
Apr 18, 2023	8.160	8.490	8.150	8.200	16,421	+0.06(+0.74%)
Apr 17, 2023	8.010	8.150	8.010	8.140	11,074	+0.12(+1.50%)
Apr 14, 2023	8.030	8.130	8.020	8.020	16,122	-0.09(-1.11%)
Apr 13, 2023	8.000	8.120	8.000	8.110	18,477	+0.12(+1.50%)
Apr 12, 2023	8.090	8.140	7.950	7.990	37,814	+0.07(+0.88%)
Apr 11, 2023	8.080	8.250	7.920	7.920	39,566	+0.01(+0.13%)
Apr 10, 2023	8.640	8.704	7.900	7.910	137,237	-0.84(-9.60%)
Apr 06, 2023	8.810	9.060	8.750	8.750	19,116	-0.06(-0.68%)
Apr 05, 2023	9.110	9.133	8.770	8.810	23,313	-0.29(-3.19%)
Apr 04, 2023	9.140	9.200	9.060	9.100	7,683	+0.03(+0.33%)
Apr 03, 2023	9.090	9.198	9.060	9.070	29,550	+0.07(+0.77%)
Mar 31, 2023	9.000	9.190	8.880	9.000	22,351	+0.24(+2.68%)
Mar 30, 2023	9.060	9.090	8.750	8.765	11,361	-0.23(-2.51%)
Mar 29, 2023	8.900	9.090	8.850	8.990	36,786	+0.09(+1.01%)
Mar 28, 2023	8.960	9.150	8.880	8.900	21,553	+0.03(+0.34%)
Mar 27, 2023	8.700	9.000	8.700	8.870	50,419	+0.19(+2.19%)
Mar 24, 2023	8.890	8.965	8.660	8.680	23,700	-0.22(-2.47%)
Mar 23, 2023	9.150	9.182	8.850	8.900	46,403	-0.21(-2.31%)
Mar 22, 2023	9.190	9.200	9.040	9.110	20,953	-0.08(-0.87%)
Mar 21, 2023	9.030	9.210	8.940	9.190	51,133	+0.26(+2.91%)
Mar 20, 2023	8.960	9.000	8.860	8.930	33,044	+0.13(+1.48%)
Mar 17, 2023	8.720	8.840	8.720	8.800	36,974	+0.08(+0.92%)
Mar 16, 2023	8.830	8.840	8.680	8.720	33,545	-0.10(-1.13%)
Mar 15, 2023	8.670	8.895	8.655	8.820	108,463	+0.15(+1.73%)
Mar 14, 2023	8.790	9.100	8.655	8.670	44,537	-0.11(-1.25%)
Mar 13, 2023	8.943	9.162	8.722	8.780	104,143	-0.13(-1.51%)
Mar 10, 2023	9.126	9.126	8.732	8.915	78,213	-0.11(-1.23%)
Mar 09, 2023	9.194	9.194	8.943	9.025	50,386	+0.02(+0.27%)
Mar 08, 2023	9.001	9.222	8.992	9.001	36,155	+0.12(+1.30%)
Mar 07, 2023	9.088	9.097	8.732	8.886	65,334	-0.21(-2.33%)
Mar 06, 2023	9.136	9.270	9.097	9.097	49,362	-0.13(-1.46%)
Mar 03, 2023	9.232	9.280	9.168	9.232	15,662	-0.06(-0.62%)
Mar 02, 2023	9.617	9.617	9.030	9.290	14,055	+0.22(+2.38%)