Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.170	9.178	9.105	9.163	76,160	+0.05(+0.52%)
May 27, 2022	9.141	9.170	9.097	9.116	20,887	+0.02(+0.18%)
May 26, 2022	9.134	9.170	9.079	9.099	19,694	-0.00(-0.04%)
May 25, 2022	9.090	9.134	8.988	9.102	26,582	+0.04(+0.46%)
May 24, 2022	9.068	9.185	8.988	9.061	14,767	-0.07(-0.80%)
May 23, 2022	9.134	9.243	9.068	9.134	14,301	-0.01(-0.16%)
May 20, 2022	9.170	9.273	9.097	9.148	15,385	-0.19(-2.03%)
May 19, 2022	9.419	9.499	9.200	9.338	35,807	-0.09(-0.93%)
May 18, 2022	9.265	9.536	8.973	9.426	46,725	+0.22(+2.38%)
May 17, 2022	9.295	9.612	9.207	9.207	33,180	-0.10(-1.10%)
May 16, 2022	9.865	9.865	9.287	9.309	71,762	-0.09(-1.01%)
May 13, 2022	9.828	9.890	9.302	9.404	39,313	-0.44(-4.45%)
May 12, 2022	10.05	10.18	9.821	9.843	30,059	-0.37(-3.58%)
May 11, 2022	10.41	10.41	10.16	10.21	31,276	-0.07(-0.64%)
May 10, 2022	10.62	10.62	10.27	10.27	6,646	-0.17(-1.61%)
May 09, 2022	10.27	10.60	10.27	10.44	16,125	-0.16(-1.52%)
May 06, 2022	10.60	10.65	10.56	10.60	7,306	+0.01(+0.07%)
May 05, 2022	10.54	10.70	10.32	10.60	7,906	+0.19(+1.83%)
May 04, 2022	10.41	10.69	10.38	10.41	4,840	+0.03(+0.32%)
May 03, 2022	10.54	10.60	10.27	10.37	8,405	-0.13(-1.23%)
May 02, 2022	10.73	10.73	10.24	10.50	15,205	-0.04(-0.37%)
Apr 29, 2022	10.38	10.61	10.16	10.54	21,175	-0.02(-0.17%)
Apr 28, 2022	10.60	10.72	10.38	10.56	18,152	-0.04(-0.41%)
Apr 27, 2022	10.60	10.70	10.60	10.60	5,552	-0.08(-0.75%)
Apr 26, 2022	10.63	10.83	10.63	10.68	11,748	-0.05(-0.43%)
Apr 25, 2022	10.66	10.88	10.60	10.73	21,080	+0.06(+0.57%)
Apr 22, 2022	10.83	10.92	10.67	10.67	8,568	-0.11(-1.02%)
Apr 21, 2022	10.70	10.89	10.67	10.78	7,422	+0.09(+0.84%)
Apr 20, 2022	10.63	10.78	10.63	10.69	8,077	+0.03(+0.33%)
Apr 19, 2022	10.90	10.93	10.65	10.65	31,754	-0.23(-2.14%)
Apr 18, 2022	10.76	10.92	10.76	10.89	21,765	+0.12(+1.14%)
Apr 14, 2022	10.90	10.95	10.76	10.76	9,901	-0.07(-0.67%)
Apr 13, 2022	10.97	10.98	10.82	10.84	9,384	-0.25(-2.24%)
Apr 12, 2022	10.79	11.08	10.79	11.08	9,065	+0.29(+2.71%)
Apr 11, 2022	10.78	10.79	10.73	10.79	15,318	+0.03(+0.30%)
Apr 08, 2022	10.67	10.78	10.67	10.76	5,047	-0.00(-0.03%)
Apr 07, 2022	10.75	10.92	10.70	10.76	17,963	-0.03(-0.25%)
Apr 06, 2022	10.81	10.95	10.74	10.79	8,777	-0.12(-1.09%)
Apr 05, 2022	10.73	10.91	10.73	10.91	7,546	+0.12(+1.08%)
Apr 04, 2022	10.71	10.93	10.71	10.79	14,479	+0.08(+0.75%)
Apr 01, 2022	10.72	10.75	10.68	10.71	9,843	-0.01(-0.14%)
Mar 31, 2022	10.70	10.96	10.70	10.73	11,628	-0.02(-0.16%)
Mar 30, 2022	10.91	11.11	10.65	10.74	20,664	-0.13(-1.19%)
Mar 29, 2022	10.93	11.06	10.67	10.87	14,867	-0.07(-0.67%)
Mar 28, 2022	11.19	11.27	10.79	10.95	23,287	+0.15(+1.35%)
Mar 25, 2022	10.76	10.98	10.74	10.80	12,753	-0.06(-0.59%)
Mar 24, 2022	10.89	10.90	10.76	10.86	10,733	-0.13(-1.21%)
Mar 23, 2022	10.71	11.41	10.71	11.00	64,467	+0.29(+2.73%)
Mar 22, 2022	10.67	10.80	10.67	10.70	9,730	+0.05(+0.48%)
Mar 21, 2022	10.43	10.70	10.43	10.65	29,452	+0.35(+3.40%)
Mar 18, 2022	10.60	10.65	10.30	10.30	19,742	-0.39(-3.69%)
Mar 17, 2022	10.61	10.75	10.57	10.70	39,647	+0.21(+2.02%)
Mar 16, 2022	10.72	10.88	10.49	10.49	23,922	-0.29(-2.71%)
Mar 15, 2022	11.11	11.11	10.78	10.78	48,109	-0.29(-2.64%)
Mar 14, 2022	11.04	11.33	10.63	11.07	48,670	+0.17(+1.54%)
Mar 11, 2022	10.73	11.00	10.71	10.90	114,254	+0.26(+2.44%)
Mar 10, 2022	10.48	10.80	10.47	10.64	50,541	+0.24(+2.30%)
Mar 09, 2022	10.31	10.69	10.29	10.40	79,566	+0.32(+3.13%)
Mar 08, 2022	9.785	10.32	9.785	10.09	76,588	+0.25(+2.57%)
Mar 07, 2022	9.687	10.15	9.687	9.834	112,904	+0.04(+0.36%)
Mar 04, 2022	10.50	10.56	9.532	9.799	194,872	-0.80(-7.55%)
Mar 03, 2022	10.35	10.83	10.32	10.60	31,482	+0.24(+2.30%)
Mar 02, 2022	10.31	10.43	10.31	10.36	30,720	+0.05(+0.48%)