Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.644	6.686	6.603	6.644	20,729	+0.06(+0.95%)
May 30, 2023	6.728	6.728	6.570	6.582	29,037	-0.06(-0.94%)
May 26, 2023	6.644	6.686	6.603	6.644	14,879	+0.04(+0.63%)
May 25, 2023	6.644	6.728	6.603	6.603	14,914	-0.02(-0.25%)
May 24, 2023	6.578	6.728	6.578	6.619	51,482	+0.05(+0.76%)
May 23, 2023	6.603	6.711	6.569	6.569	50,329	-0.03(-0.51%)
May 22, 2023	6.736	6.795	6.603	6.603	57,183	-0.08(-1.13%)
May 19, 2023	6.636	6.728	6.590	6.678	74,084	+0.00(+0.00%)
May 18, 2023	6.644	6.711	6.628	6.678	45,483	+0.03(+0.50%)
May 17, 2023	6.703	6.753	6.644	6.644	22,729	-0.04(-0.63%)
May 16, 2023	6.659	6.812	6.659	6.686	43,628	-0.07(-0.99%)
May 15, 2023	6.678	6.845	6.603	6.753	78,028	+0.18(+2.67%)
May 12, 2023	6.853	6.853	6.573	6.578	66,581	-0.10(-1.50%)
May 11, 2023	6.753	6.753	6.678	6.678	11,069	-0.08(-1.11%)
May 10, 2023	6.711	6.853	6.686	6.753	18,026	+0.03(+0.37%)
May 09, 2023	6.820	6.878	6.678	6.728	22,503	-0.01(-0.12%)
May 08, 2023	6.887	6.903	6.720	6.736	42,683	-0.12(-1.71%)
May 05, 2023	6.761	6.853	6.703	6.853	17,723	+0.10(+1.49%)
May 04, 2023	6.853	6.853	6.703	6.753	28,727	+0.03(+0.37%)
May 03, 2023	6.703	6.770	6.678	6.728	24,456	+0.01(+0.12%)
May 02, 2023	6.761	6.837	6.686	6.720	14,018	-0.05(-0.74%)
May 01, 2023	6.820	6.820	6.686	6.770	40,407	+0.01(+0.12%)
Apr 28, 2023	6.812	6.920	6.711	6.761	27,641	-0.02(-0.24%)
Apr 27, 2023	6.878	6.954	6.770	6.778	7,871	-0.04(-0.62%)
Apr 26, 2023	6.862	6.878	6.753	6.820	11,281	-0.02(-0.23%)
Apr 25, 2023	6.878	6.878	6.736	6.836	6,148	-0.03(-0.50%)
Apr 24, 2023	6.878	6.878	6.753	6.870	20,958	-0.01(-0.12%)
Apr 21, 2023	6.828	6.970	6.812	6.878	16,980	+0.01(+0.12%)
Apr 20, 2023	6.845	6.970	6.820	6.870	9,589	-0.06(-0.84%)
Apr 19, 2023	6.870	7.037	6.870	6.929	20,548	+0.08(+1.10%)
Apr 18, 2023	6.820	7.096	6.812	6.853	19,647	+0.05(+0.74%)
Apr 17, 2023	6.695	6.812	6.695	6.803	13,249	+0.10(+1.50%)
Apr 14, 2023	6.711	6.795	6.703	6.703	19,289	-0.08(-1.11%)
Apr 13, 2023	6.686	6.786	6.686	6.778	22,107	+0.10(+1.50%)
Apr 12, 2023	6.761	6.803	6.644	6.678	45,244	+0.06(+0.88%)
Apr 11, 2023	6.753	6.895	6.619	6.619	47,340	+0.01(+0.13%)
Apr 10, 2023	7.221	7.275	6.603	6.611	164,203	-0.70(-9.60%)
Apr 06, 2023	7.363	7.572	7.313	7.313	22,872	-0.05(-0.68%)
Apr 05, 2023	7.614	7.633	7.330	7.363	27,893	-0.24(-3.19%)
Apr 04, 2023	7.639	7.689	7.572	7.606	9,192	+0.03(+0.33%)
Apr 03, 2023	7.597	7.688	7.572	7.580	35,356	+0.06(+0.77%)
Mar 31, 2023	7.522	7.681	7.422	7.522	26,742	+0.20(+2.68%)
Mar 30, 2023	7.572	7.597	7.313	7.325	13,593	-0.19(-2.51%)
Mar 29, 2023	7.438	7.597	7.397	7.514	44,014	+0.08(+1.01%)
Mar 28, 2023	7.489	7.647	7.422	7.438	25,788	+0.03(+0.34%)
Mar 27, 2023	7.271	7.522	7.271	7.413	60,325	+0.16(+2.19%)
Mar 24, 2023	7.430	7.493	7.238	7.255	28,356	-0.18(-2.47%)
Mar 23, 2023	7.647	7.674	7.397	7.438	55,520	-0.18(-2.31%)
Mar 22, 2023	7.681	7.689	7.555	7.614	25,070	-0.07(-0.87%)
Mar 21, 2023	7.547	7.697	7.472	7.681	61,180	+0.22(+2.91%)
Mar 20, 2023	7.489	7.522	7.405	7.463	39,536	+0.11(+1.48%)
Mar 17, 2023	7.288	7.388	7.288	7.355	44,239	+0.07(+0.92%)
Mar 16, 2023	7.380	7.388	7.255	7.288	40,136	-0.08(-1.13%)
Mar 15, 2023	7.246	7.434	7.234	7.372	129,775	+0.13(+1.73%)
Mar 14, 2023	7.346	7.606	7.234	7.246	53,288	-0.09(-1.25%)
Mar 13, 2023	7.475	7.657	7.290	7.338	124,606	-0.11(-1.51%)
Mar 10, 2023	7.627	7.627	7.298	7.451	93,581	-0.09(-1.23%)
Mar 09, 2023	7.684	7.684	7.475	7.543	60,287	+0.02(+0.27%)
Mar 08, 2023	7.523	7.708	7.515	7.523	43,259	+0.10(+1.30%)
Mar 07, 2023	7.595	7.603	7.298	7.427	78,172	-0.18(-2.33%)
Mar 06, 2023	7.636	7.748	7.603	7.603	59,061	-0.11(-1.46%)
Mar 03, 2023	7.716	7.756	7.662	7.716	18,739	-0.05(-0.62%)
Mar 02, 2023	8.037	8.037	7.547	7.764	16,817	+0.18(+2.38%)