Great Elm Capital Corp (NQ: GECC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	10.30	10.53	10.30	10.37	6,602	-0.01(-0.14%)
Apr 26, 2024	10.39	10.50	10.20	10.38	9,004	+0.04(+0.34%)
Apr 25, 2024	10.30	10.79	10.25	10.35	17,182	+0.02(+0.19%)
Apr 24, 2024	10.24	10.38	10.24	10.33	2,090	-0.13(-1.24%)
Apr 23, 2024	10.18	10.54	10.18	10.46	8,175	+0.31(+3.00%)
Apr 22, 2024	10.40	10.42	10.01	10.15	24,726	-0.35(-3.29%)
Apr 19, 2024	10.35	10.58	10.30	10.50	3,198	+0.26(+2.54%)
Apr 18, 2024	10.11	10.45	10.11	10.24	13,610	+0.00(+0.03%)
Apr 17, 2024	10.32	10.42	10.09	10.24	10,476	+0.10(+0.96%)
Apr 16, 2024	10.01	10.43	10.01	10.14	7,367	+0.06(+0.60%)
Apr 15, 2024	10.30	10.73	10.00	10.08	22,267	-0.30(-2.90%)
Apr 12, 2024	10.26	10.84	10.26	10.38	8,040	+0.02(+0.20%)
Apr 11, 2024	10.31	10.65	10.31	10.36	32,556	-0.04(-0.38%)
Apr 10, 2024	10.50	10.80	10.35	10.40	16,381	-0.31(-2.89%)
Apr 09, 2024	10.89	10.92	10.65	10.71	23,075	-0.11(-1.02%)
Apr 08, 2024	10.93	11.00	10.80	10.82	8,101	-0.09(-0.81%)
Apr 05, 2024	10.89	11.05	10.66	10.91	10,583	+0.27(+2.50%)
Apr 04, 2024	10.82	10.82	10.51	10.64	7,251	-0.09(-0.87%)
Apr 03, 2024	10.62	10.84	10.58	10.74	5,997	+0.28(+2.64%)
Apr 02, 2024	10.70	10.95	10.45	10.46	24,848	-0.21(-1.97%)
Apr 01, 2024	11.14	11.31	10.67	10.67	22,799	-0.39(-3.53%)
Mar 28, 2024	10.71	11.21	10.70	11.06	36,437	+0.40(+3.75%)
Mar 27, 2024	10.44	10.76	10.40	10.66	13,333	+0.31(+3.00%)
Mar 26, 2024	10.35	10.40	10.21	10.35	15,659	+0.01(+0.10%)
Mar 25, 2024	10.23	10.50	10.21	10.34	11,987	+0.12(+1.17%)
Mar 22, 2024	10.40	10.47	10.21	10.22	12,929	-0.17(-1.64%)
Mar 21, 2024	10.59	10.73	10.39	10.39	17,839	-0.20(-1.89%)
Mar 20, 2024	10.64	10.64	10.51	10.59	8,535	+0.06(+0.57%)
Mar 19, 2024	10.50	10.75	10.50	10.53	29,246	+0.08(+0.77%)
Mar 18, 2024	10.70	10.84	10.40	10.45	39,932	-0.11(-1.04%)
Mar 15, 2024	10.32	10.74	10.32	10.56	77,535	+0.01(+0.09%)
Mar 14, 2024	10.57	10.88	10.55	10.55	53,614	+0.20(+1.93%)
Mar 13, 2024	10.40	10.50	10.35	10.35	34,829	+0.05(+0.47%)
Mar 12, 2024	10.46	10.52	10.28	10.30	32,195	-0.22(-2.11%)
Mar 11, 2024	10.41	10.53	10.33	10.52	19,566	+0.17(+1.68%)
Mar 08, 2024	10.46	10.49	10.30	10.35	9,862	-0.18(-1.74%)
Mar 07, 2024	10.35	10.53	10.35	10.53	21,520	+0.14(+1.30%)
Mar 06, 2024	10.44	10.57	10.21	10.40	14,799	+0.07(+0.65%)
Mar 05, 2024	10.50	10.58	10.32	10.33	11,094	-0.14(-1.29%)
Mar 04, 2024	10.25	10.55	10.25	10.47	14,864	+0.12(+1.12%)
Mar 01, 2024	10.25	10.40	10.25	10.35	14,940	+0.10(+0.94%)
Feb 29, 2024	10.39	10.40	10.12	10.25	15,151	-0.06(-0.56%)
Feb 28, 2024	10.23	10.40	10.20	10.31	15,628	+0.10(+0.95%)
Feb 27, 2024	10.35	10.41	10.15	10.21	19,591	-0.09(-0.88%)
Feb 26, 2024	10.27	10.58	10.24	10.31	8,166	+0.03(+0.32%)
Feb 23, 2024	10.38	10.39	10.25	10.27	3,000	+0.04(+0.41%)
Feb 22, 2024	10.20	10.54	10.07	10.23	31,442	+0.06(+0.63%)
Feb 21, 2024	10.26	10.39	10.02	10.17	18,085	-0.22(-2.14%)
Feb 20, 2024	10.04	10.39	10.04	10.39	21,047	-0.01(-0.09%)
Feb 16, 2024	10.34	10.54	10.34	10.40	14,388	+0.06(+0.59%)
Feb 15, 2024	10.11	10.35	10.11	10.34	5,924	+0.09(+0.91%)
Feb 14, 2024	10.07	10.52	10.07	10.24	11,016	+0.18(+1.83%)
Feb 13, 2024	9.973	10.50	9.973	10.06	10,602	-0.15(-1.52%)
Feb 12, 2024	10.43	10.59	10.21	10.21	25,695	-0.15(-1.49%)
Feb 09, 2024	9.934	10.40	9.934	10.37	13,431	+0.44(+4.48%)
Feb 08, 2024	9.905	10.36	9.818	9.924	25,292	-0.08(-0.82%)
Feb 07, 2024	10.05	10.24	10.00	10.01	22,159	-0.25(-2.41%)
Feb 06, 2024	10.18	10.29	9.944	10.25	15,313	-0.03(-0.28%)
Feb 05, 2024	10.54	10.59	10.19	10.28	21,074	-0.20(-1.94%)
Feb 02, 2024	10.49	10.54	10.47	10.49	7,966	-0.01(-0.09%)
Feb 01, 2024	10.50	10.59	10.49	10.50	16,854	+0.12(+1.12%)
Jan 31, 2024	10.46	10.64	10.38	10.38	15,291	-0.03(-0.28%)
Jan 30, 2024	10.43	10.59	10.40	10.41	15,457	-0.11(-1.01%)
Jan 29, 2024	10.58	10.74	10.46	10.51	11,615	-0.12(-1.09%)
Jan 26, 2024	10.61	10.63	10.54	10.63	6,658	+0.07(+0.63%)
Jan 25, 2024	10.50	10.58	10.50	10.56	5,065	+0.07(+0.66%)
Jan 24, 2024	10.50	10.64	10.50	10.50	11,335	-0.03(-0.28%)
Jan 23, 2024	10.55	10.57	10.42	10.52	17,182	-0.05(-0.50%)
Jan 22, 2024	10.51	10.64	10.35	10.58	14,533	+0.14(+1.34%)
Jan 19, 2024	10.55	10.55	10.35	10.44	8,404	-0.09(-0.83%)
Jan 18, 2024	10.45	10.58	10.36	10.52	16,066	-0.02(-0.20%)
Jan 17, 2024	10.48	10.74	10.45	10.55	22,700	+0.05(+0.48%)
Jan 16, 2024	10.73	10.73	10.45	10.50	13,523	-0.11(-1.00%)
Jan 12, 2024	10.60	10.74	10.45	10.60	20,200	+0.11(+1.01%)
Jan 11, 2024	10.49	10.66	10.49	10.50	16,464	-0.09(-0.82%)
Jan 10, 2024	10.64	10.77	10.56	10.58	6,315	-0.13(-1.17%)
Jan 09, 2024	10.59	10.71	10.47	10.71	8,232	-0.03(-0.27%)
Jan 08, 2024	10.64	10.77	10.56	10.74	25,563	+0.10(+0.91%)
Jan 05, 2024	10.47	10.64	10.45	10.64	30,555	+0.00(+0.00%)
Jan 04, 2024	10.27	10.88	10.21	10.64	36,202	+0.34(+3.29%)
Jan 03, 2024	10.55	10.74	10.30	10.30	17,108	-0.39(-3.62%)
Jan 02, 2024	10.27	10.78	10.20	10.69	32,274	+0.39(+3.81%)
Dec 29, 2023	10.37	10.43	10.24	10.30	20,585	-0.00(-0.05%)
Dec 28, 2023	10.30	10.48	10.17	10.30	10,367	-0.02(-0.19%)
Dec 27, 2023	10.30	10.54	9.957	10.32	28,379	+0.01(+0.06%)
Dec 26, 2023	10.29	10.40	10.23	10.31	8,029	+0.08(+0.78%)
Dec 22, 2023	10.52	10.74	10.17	10.23	22,020	-0.16(-1.53%)
Dec 21, 2023	10.34	10.44	10.18	10.39	17,163	+0.07(+0.70%)
Dec 20, 2023	10.25	10.32	10.18	10.32	20,017	+0.04(+0.37%)
Dec 19, 2023	10.17	10.34	10.17	10.28	8,920	+0.11(+1.13%)
Dec 18, 2023	10.06	10.29	10.05	10.17	7,830	+0.17(+1.73%)
Dec 15, 2023	10.30	10.30	9.976	9.995	7,061	-0.32(-3.07%)
Dec 14, 2023	10.19	10.48	9.880	10.31	27,125	+0.12(+1.22%)
Dec 13, 2023	10.01	10.97	9.899	10.19	70,426	+0.24(+2.42%)
Dec 12, 2023	9.964	10.03	9.946	9.946	31,839	-0.08(-0.83%)
Dec 11, 2023	9.983	10.13	9.983	10.03	42,002	+0.10(+1.03%)
Dec 08, 2023	10.02	10.02	9.904	9.927	32,510	-0.01(-0.09%)
Dec 07, 2023	9.712	10.04	9.695	9.936	36,059	+0.24(+2.49%)
Dec 06, 2023	9.630	9.695	9.556	9.695	22,847	+0.19(+2.05%)
Dec 05, 2023	9.510	9.643	9.491	9.500	21,240	-0.02(-0.19%)
Dec 04, 2023	9.454	9.543	9.417	9.519	23,986	+0.06(+0.69%)
Dec 01, 2023	9.241	9.463	9.241	9.454	31,225	-0.01(-0.10%)
Nov 30, 2023	9.408	9.463	9.324	9.463	10,080	+0.09(+0.99%)
Nov 29, 2023	9.287	9.454	9.203	9.370	12,370	+0.17(+1.81%)
Nov 28, 2023	9.454	9.454	9.203	9.203	20,947	-0.24(-2.55%)
Nov 27, 2023	9.463	9.463	9.370	9.445	9,612	+0.01(+0.10%)
Nov 24, 2023	9.445	9.445	9.389	9.435	3,127	+0.06(+0.69%)
Nov 22, 2023	9.370	9.453	9.315	9.370	10,303	+0.05(+0.50%)
Nov 21, 2023	9.389	9.410	9.278	9.324	6,203	+0.00(+0.00%)
Nov 20, 2023	9.259	9.454	9.259	9.324	13,083	-0.09(-0.99%)
Nov 17, 2023	9.287	9.445	9.287	9.417	38,022	+0.09(+1.00%)
Nov 16, 2023	9.194	9.368	9.148	9.324	11,825	-0.02(-0.20%)
Nov 15, 2023	9.324	9.391	9.241	9.343	17,281	+0.19(+2.03%)
Nov 14, 2023	9.129	9.296	9.027	9.157	41,903	+0.07(+0.82%)
Nov 13, 2023	9.018	9.092	8.803	9.083	9,052	+0.08(+0.93%)
Nov 10, 2023	8.990	9.092	8.888	8.999	10,161	+0.02(+0.21%)
Nov 09, 2023	8.869	9.046	8.795	8.981	13,054	+0.11(+1.26%)
Nov 08, 2023	8.925	9.046	8.860	8.869	5,545	-0.11(-1.24%)
Nov 07, 2023	8.788	9.046	8.661	8.981	8,858	+0.30(+3.42%)
Nov 06, 2023	9.027	9.027	8.535	8.684	27,798	-0.21(-2.40%)
Nov 03, 2023	8.535	8.955	8.535	8.897	24,669	+0.40(+4.69%)
Nov 02, 2023	8.341	8.559	8.192	8.498	22,600	+0.26(+3.15%)
Nov 01, 2023	8.109	8.239	8.062	8.239	8,351	+0.19(+2.42%)
Oct 31, 2023	7.793	8.062	7.775	8.044	16,554	+0.15(+1.90%)
Oct 30, 2023	8.016	8.018	7.812	7.893	22,492	-0.14(-1.76%)
Oct 27, 2023	7.849	8.069	7.840	8.034	10,501	+0.06(+0.70%)
Oct 26, 2023	7.895	8.062	7.886	7.979	21,244	-0.01(-0.12%)
Oct 25, 2023	8.034	8.090	7.840	7.988	14,898	+0.07(+0.94%)
Oct 24, 2023	8.174	8.405	7.886	7.914	33,676	-0.29(-3.51%)
Oct 23, 2023	8.600	8.675	8.174	8.201	22,491	-0.53(-6.06%)
Oct 20, 2023	8.786	8.879	8.591	8.730	7,521	-0.17(-1.88%)
Oct 19, 2023	8.814	8.981	8.814	8.897	7,986	+0.11(+1.27%)
Oct 18, 2023	8.888	8.981	8.767	8.786	10,418	-0.14(-1.60%)
Oct 17, 2023	8.934	9.231	8.925	8.929	14,518	+0.07(+0.78%)
Oct 16, 2023	8.999	9.046	8.804	8.860	8,312	-0.14(-1.55%)
Oct 13, 2023	8.842	8.999	8.675	8.999	21,818	+0.31(+3.52%)
Oct 12, 2023	8.675	8.999	8.675	8.693	14,814	-0.11(-1.26%)
Oct 11, 2023	8.665	8.953	8.665	8.804	7,140	+0.04(+0.42%)
Oct 10, 2023	8.953	9.046	8.767	8.767	12,606	-0.29(-3.18%)
Oct 09, 2023	8.971	9.055	8.656	9.055	13,893	+0.37(+4.22%)
Oct 06, 2023	8.350	9.083	8.350	8.688	14,973	+0.51(+6.18%)
Oct 05, 2023	8.322	8.526	8.136	8.183	51,074	-0.19(-2.22%)
Oct 04, 2023	8.545	8.619	8.368	8.368	16,409	-0.15(-1.74%)
Oct 03, 2023	8.804	8.804	8.554	8.517	12,655	-0.32(-3.57%)
Oct 02, 2023	9.250	9.250	8.823	8.832	26,939	-0.32(-3.55%)
Sep 29, 2023	9.417	9.417	9.051	9.157	26,434	-0.10(-1.05%)
Sep 28, 2023	9.176	9.472	9.163	9.254	28,614	+0.23(+2.52%)
Sep 27, 2023	8.721	9.185	8.721	9.027	34,515	+0.31(+3.51%)
Sep 26, 2023	8.628	8.745	8.433	8.721	13,543	+0.04(+0.48%)
Sep 25, 2023	8.628	8.730	8.619	8.679	16,967	-0.02(-0.27%)
Sep 22, 2023	8.637	8.786	8.637	8.702	6,945	+0.07(+0.86%)
Sep 21, 2023	8.786	8.786	8.610	8.628	15,440	-0.01(-0.16%)
Sep 20, 2023	8.740	8.767	8.582	8.642	19,054	-0.13(-1.53%)
Sep 19, 2023	8.647	8.786	8.647	8.777	19,586	+0.11(+1.28%)
Sep 18, 2023	8.647	8.728	8.591	8.665	15,855	+0.07(+0.86%)
Sep 15, 2023	8.907	8.918	8.489	8.591	74,639	-0.33(-3.74%)
Sep 14, 2023	9.398	9.398	8.925	8.925	51,262	-0.12(-1.33%)
Sep 13, 2023	9.180	9.180	9.001	9.046	85,164	-0.13(-1.46%)
Sep 12, 2023	9.055	9.180	9.001	9.180	59,022	+0.17(+1.89%)
Sep 11, 2023	8.902	9.153	8.902	9.010	67,232	+0.17(+1.93%)
Sep 08, 2023	8.698	8.938	8.698	8.840	20,700	-0.02(-0.20%)
Sep 07, 2023	8.670	8.862	8.651	8.858	11,116	+0.10(+1.17%)
Sep 06, 2023	8.902	8.902	8.616	8.755	21,289	-0.11(-1.26%)
Sep 05, 2023	8.947	8.956	8.777	8.867	35,321	-0.06(-0.70%)
Sep 01, 2023	8.956	8.956	8.616	8.929	93,267	-0.03(-0.30%)
Aug 31, 2023	9.108	9.134	8.849	8.956	43,972	-0.07(-0.79%)
Aug 30, 2023	9.135	9.171	9.028	9.028	16,231	-0.05(-0.54%)
Aug 29, 2023	9.117	9.180	9.077	9.077	21,689	-0.10(-1.12%)
Aug 28, 2023	9.117	9.207	9.032	9.180	36,864	+0.05(+0.59%)
Aug 25, 2023	8.858	9.126	8.804	9.126	94,615	+0.31(+3.56%)
Aug 24, 2023	8.858	8.867	8.777	8.813	20,800	-0.05(-0.61%)
Aug 23, 2023	8.858	8.947	8.822	8.867	24,144	+0.04(+0.41%)
Aug 22, 2023	8.920	8.925	8.831	8.831	18,283	-0.07(-0.80%)
Aug 21, 2023	8.911	8.947	8.822	8.902	48,949	+0.00(+0.00%)
Aug 18, 2023	8.822	8.947	8.739	8.902	42,566	+0.08(+0.91%)
Aug 17, 2023	8.661	8.933	8.661	8.822	39,647	+0.21(+2.39%)
Aug 16, 2023	8.490	8.804	8.490	8.616	28,684	+0.13(+1.48%)
Aug 15, 2023	8.428	8.499	8.374	8.490	27,182	+0.04(+0.42%)
Aug 14, 2023	8.678	8.678	8.383	8.455	36,238	-0.11(-1.28%)
Aug 11, 2023	8.616	8.687	8.383	8.564	38,396	+0.18(+2.16%)
Aug 10, 2023	8.410	8.723	8.338	8.383	65,972	-0.14(-1.68%)
Aug 09, 2023	8.670	8.696	8.329	8.526	21,650	+0.00(+0.00%)
Aug 08, 2023	8.553	8.813	8.052	8.526	24,698	-0.04(-0.42%)
Aug 07, 2023	8.643	8.737	8.419	8.562	72,843	+0.01(+0.10%)
Aug 04, 2023	7.971	8.840	7.971	8.553	146,014	+0.58(+7.30%)
Aug 03, 2023	7.505	8.150	7.505	7.971	237,078	+0.47(+6.33%)
Aug 02, 2023	7.451	7.514	7.326	7.496	24,315	+0.03(+0.36%)
Aug 01, 2023	7.532	7.532	7.416	7.469	16,795	+0.00(+0.02%)
Jul 31, 2023	7.434	7.478	7.389	7.468	30,834	+0.07(+0.94%)
Jul 28, 2023	7.389	7.478	7.290	7.398	48,600	-0.02(-0.24%)
Jul 27, 2023	7.425	7.569	7.389	7.416	26,552	-0.04(-0.60%)
Jul 26, 2023	7.451	7.532	7.407	7.460	15,612	+0.00(+0.00%)
Jul 25, 2023	7.237	7.604	7.237	7.460	56,900	+0.19(+2.59%)
Jul 24, 2023	7.192	7.308	7.192	7.272	28,164	+0.02(+0.25%)
Jul 21, 2023	7.210	7.254	7.210	7.254	12,147	+0.04(+0.62%)
Jul 20, 2023	7.111	7.245	7.087	7.210	31,916	+0.09(+1.26%)
Jul 19, 2023	7.084	7.120	6.986	7.120	41,871	+0.07(+1.02%)
Jul 18, 2023	6.995	7.111	6.995	7.048	30,933	+0.01(+0.19%)
Jul 17, 2023	7.066	7.120	6.995	7.035	25,416	-0.05(-0.70%)
Jul 14, 2023	7.066	7.159	7.065	7.084	45,431	+0.02(+0.25%)
Jul 13, 2023	7.013	7.066	6.995	7.066	26,014	+0.05(+0.77%)
Jul 12, 2023	6.950	7.028	6.942	7.013	20,613	+0.05(+0.77%)
Jul 11, 2023	6.950	6.995	6.941	6.959	7,086	+0.01(+0.10%)
Jul 10, 2023	7.022	7.022	6.914	6.952	23,752	+0.02(+0.29%)
Jul 07, 2023	6.883	6.959	6.869	6.932	22,589	+0.05(+0.78%)
Jul 06, 2023	6.950	6.950	6.851	6.878	22,653	+0.00(+0.07%)
Jul 05, 2023	6.932	6.980	6.871	6.874	25,030	-0.05(-0.71%)
Jul 03, 2023	6.986	7.007	6.869	6.923	22,044	-0.03(-0.39%)
Jun 30, 2023	6.995	7.015	6.896	6.950	64,533	-0.04(-0.51%)
Jun 29, 2023	6.923	6.986	6.851	6.986	17,497	+0.09(+1.30%)
Jun 28, 2023	6.834	6.986	6.834	6.896	54,698	+0.06(+0.92%)
Jun 27, 2023	6.851	6.860	6.753	6.834	43,980	+0.01(+0.13%)
Jun 26, 2023	6.816	6.869	6.807	6.825	16,217	+0.01(+0.13%)
Jun 23, 2023	6.807	6.869	6.807	6.816	28,180	-0.00(-0.06%)
Jun 22, 2023	6.807	6.878	6.807	6.819	22,976	-0.01(-0.08%)
Jun 21, 2023	6.887	6.896	6.807	6.825	36,754	-0.02(-0.26%)
Jun 20, 2023	6.798	6.878	6.753	6.842	49,048	+0.05(+0.79%)
Jun 16, 2023	6.894	6.894	6.726	6.789	47,373	-0.13(-1.94%)
Jun 15, 2023	6.807	6.923	6.807	6.923	61,307	+0.02(+0.26%)
May 08, 2023	7.059	7.076	6.888	6.905	41,640	-0.12(-1.71%)
May 05, 2023	6.931	7.025	6.871	7.025	17,290	+0.10(+1.49%)
May 04, 2023	7.025	7.025	6.871	6.922	28,025	+0.03(+0.37%)
May 03, 2023	6.871	6.939	6.845	6.897	23,858	+0.01(+0.12%)
May 02, 2023	6.931	7.008	6.854	6.888	13,675	-0.05(-0.74%)