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

Historical Prices For Great Elm Capital Corp. - Closed End Fund (GECC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.90	9.90	9.28	9.28	48,186	9.28
4/03/2025	9.95	10.12	9.92	9.92	17,096	9.92
4/02/2025	10.14	10.18	10.01	10.05	10,216	10.05
4/01/2025	10.15	10.36	10.15	10.20	13,108	10.20
3/31/2025	10.47	10.48	10.19	10.19	15,593	10.19
3/28/2025	10.26	10.48	10.01	10.40	25,309	10.40
3/27/2025	10.10	10.30	9.90	10.02	6,849	10.02
3/26/2025	10.03	10.33	9.90	10.10	12,573	10.10
3/25/2025	10.03	10.19	9.91	10.07	18,915	10.07
3/24/2025	10.19	10.28	10.01	10.03	31,699	10.03
3/21/2025	10.03	10.20	10.01	10.14	10,887	10.14
3/20/2025	10.16	10.21	9.96	10.04	16,984	10.04
3/19/2025	10.26	10.26	9.97	10.18	20,927	10.18
3/18/2025	10.24	10.32	9.77	10.28	35,818	10.28
3/17/2025	10.55	10.93	10.02	10.15	85,520	10.15
3/14/2025	10.86	10.91	10.63	10.88	69,296	10.51
3/13/2025	10.45	10.89	10.45	10.83	31,338	10.46
3/12/2025	10.68	10.68	10.35	10.35	43,507	10.00
3/11/2025	10.52	10.70	10.46	10.52	23,056	10.16
3/10/2025	10.82	11.01	10.46	10.53	39,487	10.17
3/07/2025	11.16	11.16	10.37	10.78	69,473	10.41
3/06/2025	11.20	11.24	11.07	11.10	6,687	10.72
3/05/2025	11.27	11.27	11.10	11.21	12,252	10.83
3/04/2025	11.21	11.39	11.13	11.34	32,286	10.95
3/03/2025	11.28	11.39	11.22	11.27	10,806	10.89
2/28/2025	11.21	11.30	11.10	11.30	17,398	10.92
2/27/2025	11.18	11.21	11.13	11.20	6,525	10.82
2/26/2025	10.52	11.20	10.52	11.20	15,118	10.82
2/25/2025	11.20	11.20	11.10	11.19	5,643	10.81
2/24/2025	11.06	11.20	11.01	11.15	6,393	10.77
2/21/2025	11.04	11.16	11.00	11.12	9,091	10.74
2/20/2025	11.18	11.33	11.00	11.10	9,881	10.72
2/19/2025	11.01	11.24	11.00	11.16	15,594	10.78
2/18/2025	10.86	11.12	10.45	11.06	34,422	10.69
2/14/2025	10.81	10.86	10.66	10.86	11,643	10.49
2/13/2025	10.61	10.80	10.61	10.70	15,801	10.34
2/12/2025	10.52	10.63	10.49	10.62	5,517	10.26
2/11/2025	10.64	10.67	10.44	10.58	10,277	10.22
2/10/2025	10.48	10.60	10.39	10.60	7,874	10.24
2/07/2025	10.57	10.57	10.47	10.47	5,432	10.11
2/06/2025	10.55	10.63	10.48	10.54	9,288	10.18
2/05/2025	10.66	10.66	10.39	10.46	9,293	10.10
2/04/2025	10.68	10.68	10.51	10.54	8,598	10.18
2/03/2025	10.46	10.68	10.46	10.68	9,550	10.32
1/31/2025	10.60	10.70	10.60	10.65	9,615	10.29
1/30/2025	10.75	10.75	10.55	10.68	9,974	10.32
1/29/2025	10.66	10.75	10.55	10.71	13,999	10.35
1/28/2025	10.68	10.74	10.56	10.74	10,510	10.37
1/27/2025	10.60	10.84	10.55	10.69	14,013	10.33
1/24/2025	10.66	10.94	10.66	10.71	19,734	10.35
1/23/2025	10.72	10.88	10.65	10.85	14,425	10.48
1/22/2025	10.88	10.88	10.69	10.77	13,030	10.40
1/21/2025	10.70	10.94	10.69	10.87	26,101	10.50
1/17/2025	10.60	10.79	10.60	10.69	10,347	10.33
1/16/2025	10.60	10.80	10.60	10.76	15,968	10.39
1/15/2025	10.02	10.71	10.02	10.70	85,811	10.34
1/14/2025	10.19	10.39	10.19	10.29	19,524	9.94
1/13/2025	10.08	10.28	10.01	10.23	10,634	9.88
1/10/2025	10.31	10.31	10.01	10.03	13,559	9.69
1/08/2025	10.14	10.45	10.14	10.25	12,667	9.90
1/07/2025	10.22	10.35	10.10	10.21	12,693	9.87
1/06/2025	10.76	10.95	10.20	10.38	26,960	10.02