Great Elm Capital Corp. - Closed End Fund (NQ:GECC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	10.94	10.95	10.47	10.83	9,454	+0.01(+0.05%)
May 07, 2025	10.63	10.89	10.56	10.82	73,795	+0.24(+2.32%)
May 06, 2025	10.05	10.58	10.03	10.58	41,194	+0.57(+5.69%)
May 05, 2025	10.10	10.16	10.00	10.01	10,512	-0.08(-0.81%)
May 02, 2025	10.10	10.25	10.06	10.09	17,813	+0.13(+1.33%)
May 01, 2025	10.04	10.09	9.960	9.960	16,742	-0.17(-1.68%)
Apr 30, 2025	10.06	10.15	10.03	10.13	10,196	+0.00(+0.00%)
Apr 29, 2025	10.11	10.16	9.950	10.13	14,872	-0.02(-0.25%)
Apr 28, 2025	10.01	10.28	10.01	10.15	16,095	+0.01(+0.15%)
Apr 25, 2025	10.15	10.15	9.907	10.14	10,272	+0.08(+0.80%)
Apr 24, 2025	9.960	10.15	9.800	10.06	16,013	+0.11(+1.10%)
Apr 23, 2025	10.01	10.19	9.950	9.950	11,799	-0.06(-0.60%)
Apr 22, 2025	10.14	10.26	10.00	10.01	9,673	-0.19(-1.86%)
Apr 21, 2025	10.23	10.26	9.960	10.20	8,879	-0.04(-0.39%)
Apr 17, 2025	10.21	10.26	9.850	10.24	19,391	+0.15(+1.49%)
Apr 16, 2025	10.05	10.26	9.811	10.09	17,466	+0.14(+1.41%)
Apr 15, 2025	9.880	10.26	9.880	9.950	57,118	+0.08(+0.81%)
Apr 14, 2025	9.340	9.890	9.263	9.870	71,037	+0.38(+4.06%)
Apr 11, 2025	9.500	9.800	9.220	9.485	16,651	-0.02(-0.16%)
Apr 10, 2025	9.580	9.700	9.223	9.500	19,188	-0.05(-0.52%)
Apr 09, 2025	9.050	9.760	8.870	9.550	45,826	+0.34(+3.69%)
Apr 08, 2025	9.290	9.639	8.970	9.210	34,580	+0.01(+0.11%)
Apr 07, 2025	9.250	9.440	9.002	9.200	38,723	-0.08(-0.86%)
Apr 04, 2025	9.900	9.900	9.280	9.280	48,186	-0.64(-6.45%)
Apr 03, 2025	9.950	10.12	9.920	9.920	17,096	-0.13(-1.29%)
Apr 02, 2025	10.14	10.18	10.01	10.05	10,216	-0.15(-1.47%)
Apr 01, 2025	10.15	10.36	10.15	10.20	13,108	+0.01(+0.10%)
Mar 31, 2025	10.47	10.48	10.19	10.19	15,593	-0.21(-2.02%)
Mar 28, 2025	10.26	10.48	10.01	10.40	25,309	+0.38(+3.79%)
Mar 27, 2025	10.10	10.30	9.900	10.02	6,849	-0.08(-0.79%)
Mar 26, 2025	10.03	10.33	9.902	10.10	12,573	+0.03(+0.30%)
Mar 25, 2025	10.03	10.19	9.910	10.07	18,915	+0.04(+0.40%)
Mar 24, 2025	10.19	10.28	10.01	10.03	31,699	-0.12(-1.13%)
Mar 21, 2025	10.03	10.20	10.01	10.14	10,887	+0.11(+1.05%)
Mar 20, 2025	10.16	10.21	9.960	10.04	16,984	-0.14(-1.33%)
Mar 19, 2025	10.26	10.26	9.970	10.18	20,927	-0.10(-1.02%)
Mar 18, 2025	10.24	10.32	9.770	10.28	35,818	+0.13(+1.28%)
Mar 17, 2025	10.55	10.93	10.02	10.15	85,520	-0.36(-3.43%)
Mar 14, 2025	10.49	10.54	10.27	10.51	71,735	+0.05(+0.46%)
Mar 13, 2025	10.09	10.52	10.09	10.46	32,441	+0.46(+4.64%)
Mar 12, 2025	10.32	10.32	9.998	9.998	45,038	-0.16(-1.62%)
Mar 11, 2025	10.16	10.34	10.10	10.16	23,867	-0.01(-0.10%)
Mar 10, 2025	10.45	10.64	10.10	10.17	40,877	-0.24(-2.32%)
Mar 07, 2025	10.78	10.78	10.02	10.41	71,918	-0.31(-2.88%)
Mar 06, 2025	10.82	10.86	10.69	10.72	6,922	-0.11(-0.98%)
Mar 05, 2025	10.88	10.88	10.72	10.83	12,683	-0.13(-1.15%)
Mar 04, 2025	10.83	11.00	10.75	10.95	33,422	+0.07(+0.62%)