Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.64	23.67	22.53	22.83	60,025	-0.92(-3.86%)
May 30, 2019	23.94	24.13	23.67	23.75	26,326	-0.02(-0.08%)
May 29, 2019	23.90	24.17	23.53	23.77	20,201	-0.05(-0.22%)
May 28, 2019	23.74	24.03	23.42	23.82	33,530	+0.11(+0.45%)
May 24, 2019	23.55	23.74	23.26	23.71	40,518	+0.24(+1.02%)
May 23, 2019	23.15	23.74	22.86	23.47	212,830	+0.29(+1.27%)
May 22, 2019	23.55	23.76	23.07	23.18	20,533	-0.48(-2.03%)
May 21, 2019	23.90	23.90	23.45	23.66	26,252	+0.08(+0.34%)
May 20, 2019	23.61	23.98	23.37	23.58	23,541	+0.08(+0.34%)
May 17, 2019	23.34	23.79	23.05	23.50	20,371	+0.19(+0.80%)
May 16, 2019	23.02	23.39	22.78	23.31	89,806	+0.40(+1.75%)
May 15, 2019	23.21	23.21	22.56	22.91	35,582	-0.16(-0.69%)
May 14, 2019	22.35	23.23	22.35	23.07	20,931	+0.64(+2.86%)
May 13, 2019	22.62	22.80	22.35	22.43	19,295	-0.19(-0.83%)
May 10, 2019	22.43	22.67	22.43	22.62	8,463	+0.13(+0.59%)
May 09, 2019	22.38	22.59	22.30	22.48	4,894	+0.13(+0.60%)
May 08, 2019	22.75	22.97	22.30	22.35	23,169	-0.29(-1.30%)
May 07, 2019	22.97	22.97	22.56	22.64	17,753	-0.32(-1.40%)
May 06, 2019	22.86	23.13	22.75	22.97	17,084	+0.03(+0.12%)
May 03, 2019	22.99	23.13	22.91	22.94	7,414	-0.05(-0.23%)
May 02, 2019	22.99	23.12	22.94	22.99	9,366	+0.13(+0.58%)
May 01, 2019	22.83	22.97	22.70	22.86	22,005	-0.11(-0.47%)
Apr 30, 2019	23.18	23.18	22.86	22.97	13,762	-0.24(-1.04%)
Apr 29, 2019	22.83	23.21	22.74	23.21	42,997	+0.52(+2.27%)
Apr 26, 2019	22.48	23.01	22.37	22.69	71,959	+0.32(+1.42%)
Apr 25, 2019	22.29	22.48	22.00	22.37	44,913	+0.13(+0.59%)
Apr 24, 2019	22.35	22.48	22.08	22.24	31,554	-0.08(-0.36%)
Apr 23, 2019	22.11	22.35	22.08	22.32	24,908	+0.24(+1.08%)
Apr 22, 2019	22.08	22.24	21.98	22.08	17,423	-0.03(-0.12%)
Apr 18, 2019	22.13	22.27	22.00	22.11	19,171	+0.00(+0.00%)
Apr 17, 2019	22.13	22.24	22.00	22.11	11,523	+0.00(+0.00%)
Apr 16, 2019	22.19	22.27	21.95	22.11	26,463	+0.05(+0.24%)
Apr 15, 2019	22.00	22.08	21.95	22.06	14,889	+0.05(+0.24%)
Apr 12, 2019	21.95	22.06	21.92	22.00	21,894	+0.08(+0.36%)
Apr 11, 2019	21.95	22.11	21.92	21.92	13,459	-0.05(-0.24%)
Apr 10, 2019	22.00	22.21	21.93	21.98	14,640	-0.01(-0.06%)
Apr 09, 2019	22.13	22.13	21.90	21.99	9,838	-0.04(-0.18%)
Apr 08, 2019	22.00	22.08	21.95	22.03	5,052	+0.03(+0.12%)
Apr 05, 2019	22.00	22.00	21.84	22.00	3,894	+0.12(+0.54%)
Apr 04, 2019	21.77	21.95	21.71	21.88	13,784	+0.09(+0.43%)
Apr 03, 2019	21.92	21.92	21.79	21.79	24,386	-0.13(-0.61%)
Apr 02, 2019	21.95	22.00	21.82	21.92	7,084	+0.00(+0.00%)
Apr 01, 2019	21.84	22.00	21.69	21.92	85,652	+0.08(+0.36%)
Mar 29, 2019	22.03	22.03	21.82	21.84	35,204	-0.19(-0.84%)
Mar 28, 2019	21.95	22.18	21.87	22.03	16,283	+0.19(+0.88%)
Mar 27, 2019	21.86	21.99	21.78	21.84	25,621	-0.03(-0.12%)
Mar 26, 2019	21.73	22.25	21.68	21.86	40,994	+0.13(+0.60%)
Mar 25, 2019	21.65	21.86	21.52	21.73	166,256	+0.10(+0.48%)
Mar 22, 2019	21.55	21.99	21.52	21.63	39,110	-0.08(-0.36%)
Mar 21, 2019	21.84	21.89	21.60	21.70	10,399	-0.05(-0.24%)
Mar 20, 2019	21.89	21.89	21.73	21.76	9,697	-0.05(-0.24%)
Mar 19, 2019	21.60	21.85	21.50	21.81	23,401	+0.26(+1.21%)
Mar 18, 2019	21.31	21.60	21.21	21.55	11,747	+0.24(+1.11%)
Mar 15, 2019	21.31	21.60	21.10	21.31	22,496	+0.03(+0.12%)
Mar 14, 2019	21.00	21.60	20.95	21.29	12,500	+0.16(+0.74%)
Mar 13, 2019	21.44	21.65	21.08	21.13	45,724	-0.42(-1.94%)
Mar 12, 2019	21.55	21.86	21.21	21.55	21,890	-0.03(-0.12%)
Mar 11, 2019	21.52	21.57	21.08	21.57	11,161	+0.18(+0.86%)
Mar 08, 2019	21.31	21.68	20.97	21.39	10,274	+0.10(+0.49%)
Mar 07, 2019	21.50	21.65	21.23	21.29	21,215	-0.21(-0.97%)
Mar 06, 2019	21.44	21.70	21.44	21.50	7,646	+0.13(+0.61%)
Mar 05, 2019	21.52	21.70	21.18	21.36	18,105	-0.18(-0.85%)
Mar 04, 2019	21.94	22.05	21.23	21.55	21,028	-0.39(-1.79%)