Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	7.488	7.697	7.467	7.508	390,610	-0.08(-1.03%)
Jan 30, 2014	7.516	7.648	7.471	7.586	331,210	+0.12(+1.59%)
Jan 29, 2014	7.562	7.599	7.455	7.467	551,857	-0.14(-1.78%)
Jan 28, 2014	7.619	7.639	7.513	7.603	855,977	+0.02(+0.22%)
Jan 27, 2014	7.771	7.795	7.566	7.586	390,766	-0.14(-1.75%)
Jan 24, 2014	7.763	7.804	7.644	7.722	365,142	-0.06(-0.79%)
Jan 23, 2014	7.787	7.832	7.726	7.783	379,220	-0.00(-0.05%)
Jan 22, 2014	7.795	7.816	7.754	7.787	349,168	+0.01(+0.16%)
Jan 21, 2014	7.775	7.791	7.685	7.775	508,071	+0.04(+0.48%)
Jan 17, 2014	7.672	7.738	7.738	7.738	1,640,795	+0.08(+1.07%)
Jan 16, 2014	7.763	7.787	7.644	7.656	843,388	-0.09(-1.22%)
Jan 15, 2014	7.713	7.775	7.672	7.750	953,891	+0.04(+0.48%)
Jan 14, 2014	7.664	7.718	7.598	7.713	628,135	+0.11(+1.46%)
Jan 13, 2014	7.603	7.644	7.498	7.603	527,747	-0.04(-0.54%)
Jan 10, 2014	7.574	7.656	7.549	7.644	437,993	+0.09(+1.25%)
Jan 09, 2014	7.525	7.549	7.455	7.549	556,527	+0.06(+0.82%)
Jan 08, 2014	7.549	7.549	7.463	7.488	392,026	-0.05(-0.65%)
Jan 07, 2014	7.566	7.664	7.496	7.537	398,282	-0.01(-0.16%)
Jan 06, 2014	7.599	7.664	7.508	7.549	713,078	-0.05(-0.70%)
Jan 03, 2014	7.668	7.722	7.562	7.603	714,535	-0.07(-0.91%)
Jan 02, 2014	7.804	7.820	7.640	7.672	729,252	-0.17(-2.15%)
Dec 31, 2013	7.677	7.841	7.841	7.841	745,572	+0.15(+1.97%)
Dec 30, 2013	7.685	7.726	7.627	7.689	832,099	+0.01(+0.11%)
Dec 27, 2013	7.677	7.693	7.621	7.681	381,553	+0.06(+0.75%)
Dec 26, 2013	7.664	7.693	7.599	7.623	461,523	+0.00(+0.05%)
Dec 24, 2013	7.553	7.631	7.553	7.619	315,202	+0.02(+0.32%)
Dec 23, 2013	7.582	7.599	7.459	7.594	816,639	+0.03(+0.43%)
Dec 20, 2013	7.410	7.580	7.279	7.562	1,731,341	+0.14(+1.94%)
Dec 19, 2013	7.480	7.500	7.387	7.418	440,041	-0.05(-0.66%)
Dec 18, 2013	7.434	7.484	7.361	7.467	504,695	+0.04(+0.50%)
Dec 17, 2013	7.262	7.430	7.262	7.430	585,677	+0.18(+2.55%)
Dec 16, 2013	7.324	7.324	7.184	7.246	428,273	-0.03(-0.39%)
Dec 13, 2013	7.430	7.484	7.221	7.274	688,003	-0.15(-2.04%)
Dec 12, 2013	7.287	7.434	7.221	7.426	1,158,013	+0.12(+1.71%)
Dec 11, 2013	7.229	7.314	7.176	7.301	597,830	+0.05(+0.72%)
Dec 10, 2013	7.213	7.329	7.213	7.249	566,401	-0.02(-0.22%)
Dec 09, 2013	7.313	7.346	7.192	7.265	510,170	-0.02(-0.33%)
Dec 06, 2013	7.168	7.329	7.102	7.289	0	+0.17(+2.32%)
Dec 05, 2013	7.152	7.200	7.100	7.124	0	-0.03(-0.45%)
Dec 04, 2013	7.196	7.357	7.120	7.156	0	-0.10(-1.39%)
Dec 03, 2013	7.394	7.422	7.196	7.257	606,901	-0.18(-2.44%)
Dec 02, 2013	7.559	7.608	7.370	7.438	505,482	-0.15(-1.91%)
Nov 29, 2013	7.511	7.604	7.479	7.583	0	+0.11(+1.51%)
Nov 27, 2013	7.398	7.491	7.358	7.471	0	+0.10(+1.42%)
Nov 26, 2013	7.402	7.430	7.342	7.366	0	-0.02(-0.27%)
Nov 25, 2013	7.402	7.418	7.289	7.386	338,720	+0.03(+0.38%)
Nov 22, 2013	7.350	7.410	7.184	7.358	0	+0.04(+0.50%)
Nov 21, 2013	7.406	7.442	7.287	7.321	456,623	-0.04(-0.49%)
Nov 20, 2013	7.249	7.370	7.188	7.358	0	+0.15(+2.07%)
Nov 19, 2013	7.200	7.253	7.161	7.209	291,104	+0.01(+0.11%)
Nov 18, 2013	7.200	7.217	7.136	7.200	0	+0.04(+0.62%)
Nov 15, 2013	7.160	7.229	7.140	7.156	0	+0.02(+0.28%)
Nov 14, 2013	7.144	7.213	7.067	7.136	220,457	+0.04(+0.63%)
Nov 12, 2013	7.043	7.123	7.025	7.092	0	+0.05(+0.69%)
Nov 11, 2013	7.011	7.075	6.955	7.043	0	+0.04(+0.63%)
Nov 08, 2013	6.922	7.035	6.854	6.999	0	+0.06(+0.81%)
Nov 07, 2013	7.075	7.075	6.918	6.942	496,657	-0.14(-1.94%)
Nov 06, 2013	7.132	7.132	7.055	7.080	292,575	-0.02(-0.23%)
Nov 05, 2013	7.047	7.132	6.980	7.096	420,028	+0.04(+0.51%)
Nov 04, 2013	7.108	7.124	7.003	7.059	315,246	-0.02(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.