Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.97	22.01	21.62	21.80	3,167	+0.14(+0.64%)
May 30, 2018	21.85	22.01	21.36	21.66	3,807	-0.02(-0.07%)
May 29, 2018	21.70	21.73	21.38	21.68	7,175	+0.14(+0.64%)
May 25, 2018		21.54	21.54	21.54	0	-0.14(-0.64%)
May 24, 2018	21.59	21.68	21.55	21.68	4,665	+0.12(+0.54%)
May 23, 2018	21.59	21.77	21.31	21.56	8,605	+0.09(+0.43%)
May 22, 2018	21.68	21.68	21.45	21.47	4,405	-0.07(-0.32%)
May 21, 2018	21.56	21.59	21.47	21.54	2,697	+0.09(+0.43%)
May 18, 2018	21.56	21.56	21.29	21.45	3,965	+0.09(+0.43%)
May 17, 2018	21.47	21.47	21.29	21.36	1,324	-0.18(-0.86%)
May 16, 2018	21.56	21.59	21.24	21.54	3,692	+0.02(+0.11%)
May 15, 2018	21.70	21.70	21.22	21.52	2,492	-0.23(-1.07%)
May 14, 2018	21.70	21.89	21.63	21.75	6,336	+0.05(+0.21%)
May 11, 2018	21.77	21.81	21.59	21.70	10,148	-0.18(-0.84%)
May 10, 2018	21.36	21.89	21.19	21.89	11,893	+0.48(+2.27%)
May 09, 2018	21.36	21.45	21.29	21.40	10,408	+0.05(+0.22%)
May 08, 2018	21.26	21.36	21.26	21.36	3,604	+0.07(+0.33%)
May 07, 2018	21.22	21.47	21.22	21.29	9,969	-0.07(-0.32%)
May 04, 2018	21.36	21.51	21.33	21.36	4,425	+0.00(+0.00%)
May 03, 2018	21.47	21.47	21.33	21.36	6,747	-0.12(-0.54%)
May 02, 2018	21.56	21.59	21.36	21.47	3,244	+0.01(+0.03%)
May 01, 2018	21.47	21.47	21.45	21.46	1,454	+0.15(+0.73%)
Apr 30, 2018	21.36	21.91	21.31	21.31	10,969	-0.02(-0.11%)
Apr 27, 2018	21.29	21.56	21.22	21.33	8,201	+0.08(+0.36%)
Apr 26, 2018	21.10	21.28	21.10	21.26	10,689	+0.09(+0.43%)
Apr 25, 2018	21.30	21.30	21.03	21.16	7,332	+0.00(+0.00%)
Apr 24, 2018	21.07	21.16	21.05	21.16	2,276	-0.09(-0.43%)
Apr 23, 2018	21.28	21.28	21.05	21.26	4,371	+0.11(+0.54%)
Apr 20, 2018	21.10	21.23	21.10	21.14	3,460	+0.02(+0.11%)
Apr 19, 2018	21.05	21.23	21.05	21.12	2,842	+0.09(+0.44%)
Apr 18, 2018	21.16	21.32	21.00	21.03	9,993	+0.02(+0.11%)
Apr 17, 2018	21.00	21.16	21.00	21.00	2,653	-0.02(-0.11%)
Apr 16, 2018	21.26	21.26	21.03	21.03	2,670	-0.05(-0.22%)
Apr 13, 2018	21.14	21.21	21.04	21.07	2,256	-0.02(-0.11%)
Apr 12, 2018	21.37	21.37	21.08	21.10	1,834	+0.02(+0.11%)
Apr 11, 2018	21.05	21.15	21.00	21.07	12,987	+0.05(+0.22%)
Apr 10, 2018	21.05	21.07	20.84	21.03	23,066	-0.14(-0.65%)
Apr 09, 2018	21.46	21.46	21.05	21.16	5,802	+0.00(+0.00%)
Apr 06, 2018	21.42	21.55	21.00	21.16	4,240	-0.27(-1.28%)
Apr 05, 2018	20.97	21.85	20.86	21.44	4,325	-0.16(-0.74%)
Apr 04, 2018	21.32	21.92	21.32	21.60	4,711	+0.14(+0.64%)
Apr 03, 2018	21.28	21.48	21.19	21.46	3,127	+0.18(+0.86%)
Apr 02, 2018	21.51	21.57	20.84	21.28	5,287	+0.18(+0.87%)
Mar 29, 2018		21.10	21.10	21.10	0	+0.18(+0.88%)
Mar 28, 2018	21.12	21.35	20.84	20.91	10,920	-0.20(-0.94%)
Mar 27, 2018	20.86	21.11	20.66	21.11	4,862	+0.32(+1.53%)
Mar 26, 2018	20.61	20.90	20.59	20.79	3,812	+0.02(+0.11%)
Mar 23, 2018	20.77	21.09	20.60	20.77	6,309	-0.20(-0.97%)
Mar 22, 2018	20.61	20.98	20.18	20.98	24,384	+0.39(+1.89%)
Mar 21, 2018	20.84	21.20	20.52	20.59	36,520	-0.34(-1.64%)
Mar 20, 2018	21.82	22.34	20.92	20.93	13,182	-1.38(-6.20%)
Mar 19, 2018	22.31	22.31	21.66	22.31	1,897	+0.11(+0.50%)
Mar 16, 2018	22.50	22.50	22.05	22.20	993	-0.13(-0.60%)
Mar 15, 2018	22.54	22.54	22.30	22.34	1,161	-0.05(-0.20%)
Mar 14, 2018	22.31	22.59	22.31	22.38	1,436	+0.29(+1.33%)
Mar 13, 2018	22.05	22.68	22.05	22.09	4,244	+0.03(+0.15%)
Mar 12, 2018	21.00	22.34	21.00	22.05	8,745	+1.34(+6.44%)
Mar 09, 2018	20.86	21.13	20.64	20.72	6,807	-0.19(-0.90%)
Mar 08, 2018	21.04	21.07	20.76	20.91	615	+0.05(+0.23%)
Mar 07, 2018	20.68	21.04	20.68	20.86	2,133	+0.11(+0.54%)
Mar 06, 2018	21.20	21.20	20.72	20.75	5,561	-0.50(-2.35%)
Mar 05, 2018	20.79	21.25	20.79	21.25	1,677	+0.61(+2.97%)
Mar 02, 2018	21.32	21.47	20.43	20.64	1,535	-0.91(-4.21%)