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

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	10.95	10.95	10.80	10.93	58,446	10.93
7/02/2025	10.90	10.95	10.86	10.95	37,444	10.95
7/01/2025	10.74	10.95	10.74	10.85	36,422	10.85
6/30/2025	10.79	10.85	10.45	10.66	34,224	10.66
6/27/2025	10.42	10.78	10.42	10.77	19,462	10.77
6/26/2025	10.41	10.56	10.37	10.50	6,093	10.50
6/25/2025	10.57	10.60	10.28	10.51	19,463	10.51
6/24/2025	10.51	10.52	10.36	10.50	8,523	10.50
6/23/2025	10.45	10.53	10.26	10.32	13,117	10.32
6/20/2025	10.54	10.61	10.50	10.50	8,577	10.50
6/18/2025	10.42	10.62	10.42	10.59	14,069	10.59
6/17/2025	10.49	10.59	10.26	10.31	13,933	10.31
6/16/2025	10.51	10.86	10.26	10.51	27,856	10.51
6/13/2025	11.00	11.07	10.91	11.05	46,060	10.68
6/12/2025	11.01	11.05	10.90	10.99	26,876	10.62
6/11/2025	11.19	11.20	11.02	11.10	17,738	10.73
6/10/2025	11.20	11.20	10.97	11.11	19,705	10.74
6/09/2025	10.79	11.18	10.72	11.04	36,818	10.67
6/06/2025	10.65	10.75	10.61	10.71	28,909	10.36
6/05/2025	10.64	10.65	10.55	10.58	21,866	10.23
6/04/2025	10.60	10.65	10.53	10.60	20,253	10.25
6/03/2025	10.54	10.65	10.52	10.57	9,673	10.22
6/02/2025	10.64	10.65	10.51	10.58	9,816	10.23
5/30/2025	10.49	10.70	10.49	10.63	13,834	10.27
5/29/2025	10.56	10.68	10.40	10.57	12,616	10.22
5/28/2025	10.59	10.69	10.29	10.53	48,805	10.18
5/27/2025	10.55	10.70	10.50	10.69	7,343	10.33
5/23/2025	10.53	10.65	10.47	10.64	7,963	10.28
5/22/2025	10.61	10.66	10.60	10.66	12,947	10.30
5/21/2025	10.57	10.67	10.51	10.66	19,855	10.30
5/20/2025	10.52	10.66	10.51	10.66	29,278	10.30
5/19/2025	10.56	10.60	10.47	10.60	16,513	10.25
5/16/2025	10.52	10.65	10.43	10.56	28,991	10.21
5/15/2025	10.54	10.55	10.40	10.53	12,732	10.18
5/14/2025	10.58	10.67	10.50	10.53	19,014	10.18
5/13/2025	10.69	10.71	10.50	10.56	10,800	10.21
5/12/2025	10.90	10.92	10.59	10.61	24,186	10.25
5/09/2025	10.90	10.95	10.72	10.85	33,919	10.49
5/08/2025	10.94	10.95	10.47	10.83	9,454	10.47
5/07/2025	10.63	10.89	10.56	10.82	73,795	10.46
5/06/2025	10.05	10.58	10.03	10.58	41,194	10.23
5/05/2025	10.10	10.16	10.00	10.01	10,512	9.67
5/02/2025	10.10	10.25	10.06	10.09	17,813	9.75
5/01/2025	10.04	10.09	9.96	9.96	16,742	9.63
4/30/2025	10.06	10.15	10.03	10.13	10,196	9.79
4/29/2025	10.11	10.16	9.95	10.13	14,872	9.79
4/28/2025	10.01	10.28	10.01	10.15	16,095	9.81
4/25/2025	10.15	10.15	9.91	10.14	10,272	9.80
4/24/2025	9.96	10.15	9.80	10.06	16,013	9.72
4/23/2025	10.01	10.19	9.95	9.95	11,799	9.62
4/22/2025	10.14	10.26	10.00	10.01	9,673	9.67
4/21/2025	10.23	10.26	9.96	10.20	8,879	9.86
4/17/2025	10.21	10.26	9.85	10.24	19,391	9.90
4/16/2025	10.05	10.26	9.81	10.09	17,466	9.75
4/15/2025	9.88	10.26	9.88	9.95	57,118	9.62
4/14/2025	9.34	9.89	9.26	9.87	71,037	9.54
4/11/2025	9.50	9.80	9.22	9.48	16,651	9.17
4/10/2025	9.58	9.70	9.22	9.50	19,188	9.18
4/09/2025	9.05	9.76	8.87	9.55	45,826	9.23
4/08/2025	9.29	9.64	8.97	9.21	34,580	8.90
4/07/2025	9.25	9.44	9.00	9.20	38,723	8.89