Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.337	6.337	6.182	6.301	207,705	-0.10(-1.55%)
Oct 28, 2010	6.523	6.523	6.353	6.400	83,249	-0.10(-1.52%)
Oct 27, 2010	6.361	6.515	6.357	6.499	100,944	+0.20(+3.14%)
Oct 25, 2010	6.349	6.349	6.282	6.301	88,872	+0.00(+0.00%)
Oct 22, 2010	6.293	6.391	6.273	6.301	68,955	+0.01(+0.13%)
Oct 21, 2010	6.376	6.630	6.242	6.293	116,464	-0.10(-1.61%)
Oct 20, 2010	6.372	6.491	6.372	6.396	53,394	+0.04(+0.62%)
Oct 19, 2010	6.416	6.638	6.333	6.357	88,763	-0.11(-1.71%)
Oct 18, 2010	6.365	6.468	6.206	6.468	61,022	+0.14(+2.25%)
Oct 15, 2010	6.464	6.464	6.222	6.325	98,795	-0.11(-1.72%)
Oct 14, 2010	6.392	6.452	6.220	6.436	55,361	+0.04(+0.68%)
Oct 13, 2010	6.159	6.436	6.072	6.392	79,782	+0.24(+3.93%)
Oct 12, 2010	6.071	6.159	6.040	6.151	33,394	+0.04(+0.58%)
Oct 11, 2010	6.151	6.164	6.032	6.115	86,466	-0.02(-0.39%)
Oct 08, 2010	6.178	6.214	6.119	6.139	181,926	-0.05(-0.77%)
Oct 07, 2010	6.384	6.621	6.186	6.186	227,109	-0.15(-2.44%)
Oct 06, 2010	6.226	6.361	6.194	6.341	92,808	+0.11(+1.84%)
Oct 05, 2010	6.202	6.269	6.071	6.226	179,648	+0.07(+1.16%)
Oct 04, 2010	6.266	6.266	6.131	6.155	84,691	-0.11(-1.77%)
Oct 01, 2010	6.095	6.269	6.044	6.266	166,279	+0.21(+3.40%)
Sep 30, 2010	6.016	6.143	5.992	6.060	153,131	+0.04(+0.72%)
Sep 29, 2010	5.941	6.016	5.921	6.016	129,624	+0.07(+1.13%)
Sep 28, 2010	5.925	5.961	5.822	5.949	198,174	+0.04(+0.60%)
Sep 27, 2010	5.925	5.925	5.901	5.913	55,836	-0.00(-0.07%)
Sep 24, 2010	5.862	5.921	5.838	5.917	149,523	+0.09(+1.49%)
Sep 23, 2010	5.881	5.901	5.755	5.830	244,049	-0.07(-1.14%)
Sep 22, 2010	5.889	5.921	5.885	5.897	134,904	+0.01(+0.13%)
Sep 21, 2010	5.858	5.905	5.830	5.889	244,428	+0.01(+0.20%)
Sep 20, 2010	5.862	5.877	5.822	5.877	109,339	+0.08(+1.30%)
Sep 17, 2010	5.862	5.862	5.770	5.802	74,742	-0.03(-0.48%)
Sep 15, 2010	5.838	5.858	5.774	5.830	38,712	-0.04(-0.61%)
Sep 14, 2010	5.877	5.889	5.790	5.866	98,840	-0.01(-0.20%)
Sep 13, 2010	5.838	5.889	5.755	5.877	130,079	+0.04(+0.68%)
Sep 10, 2010	5.723	5.838	5.707	5.838	96,795	+0.11(+2.01%)
Sep 09, 2010	5.798	5.798	5.664	5.723	41,105	-0.02(-0.34%)
Sep 08, 2010	5.782	5.786	5.687	5.743	120,221	-0.07(-1.16%)
Sep 07, 2010	5.790	5.838	5.790	5.810	168,122	+0.02(+0.41%)
Sep 03, 2010	5.830	5.830	5.766	5.786	85,130	+0.00(+0.00%)
Sep 02, 2010	5.822	5.822	5.766	5.786	57,262	-0.02(-0.34%)
Sep 01, 2010	5.735	5.830	5.711	5.806	167,849	+0.14(+2.45%)
Aug 31, 2010	5.671	5.751	5.644	5.667	104,274	+0.02(+0.35%)
Aug 30, 2010	5.707	5.731	5.648	5.648	47,700	-0.10(-1.79%)
Aug 27, 2010	5.739	5.751	5.679	5.751	88,834	+0.04(+0.76%)
Aug 26, 2010	5.739	5.751	5.660	5.707	59,641	-0.03(-0.55%)
Aug 25, 2010	5.703	5.769	5.703	5.739	40,075	+0.04(+0.62%)
Aug 24, 2010	5.715	5.822	5.703	5.703	83,764	-0.05(-0.89%)
Aug 23, 2010	5.774	5.822	5.731	5.755	72,720	+0.01(+0.21%)
Aug 20, 2010	5.719	5.826	5.703	5.743	101,805	+0.00(+0.00%)
Aug 19, 2010	5.675	5.838	5.652	5.743	93,215	+0.04(+0.62%)
Aug 18, 2010	5.751	5.766	5.644	5.707	111,235	-0.07(-1.17%)
Aug 17, 2010	5.786	5.830	5.743	5.774	110,788	-0.04(-0.68%)
Aug 16, 2010	5.770	5.834	5.743	5.814	130,119	+0.08(+1.31%)
Aug 13, 2010	5.798	5.822	5.717	5.739	79,515	-0.06(-1.02%)
Aug 12, 2010	5.588	5.806	5.588	5.798	204,531	+0.15(+2.66%)
Aug 11, 2010	5.509	5.727	5.505	5.648	274,856	+0.07(+1.21%)
Aug 10, 2010	5.600	5.660	5.394	5.580	81,908	-0.06(-1.12%)
Aug 09, 2010	5.604	5.644	5.469	5.644	108,491	+0.05(+0.92%)
Aug 06, 2010	5.667	5.707	5.394	5.592	175,401	-0.11(-1.88%)
Aug 05, 2010	5.707	5.739	5.644	5.699	59,464	-0.04(-0.62%)
Aug 04, 2010	5.656	5.743	5.608	5.735	102,019	+0.09(+1.61%)
Aug 03, 2010	5.585	5.667	5.585	5.644	61,161	+0.04(+0.78%)
Aug 02, 2010	5.612	5.628	5.561	5.600	64,845	+0.04(+0.78%)
Jul 30, 2010	5.513	5.628	5.513	5.557	65,789	+0.00(+0.00%)
Jul 29, 2010	5.604	5.628	5.525	5.557	43,994	-0.02(-0.43%)
Jul 28, 2010	5.664	5.664	5.561	5.580	71,278	-0.09(-1.54%)
Jul 27, 2010	5.624	5.671	5.557	5.667	55,990	+0.07(+1.20%)
Jul 26, 2010	5.671	5.671	5.517	5.600	115,083	-0.04(-0.77%)
Jul 23, 2010	5.624	5.662	5.521	5.644	91,301	+0.00(+0.00%)
Jul 22, 2010	5.683	5.683	5.600	5.644	84,423	+0.02(+0.28%)
Jul 21, 2010	5.691	5.691	5.596	5.628	161,113	-0.05(-0.91%)
Jul 20, 2010	5.557	5.679	5.513	5.679	48,986	+0.09(+1.63%)
Jul 19, 2010	5.549	5.731	5.513	5.588	100,638	+0.08(+1.36%)
Jul 16, 2010	5.533	5.565	5.505	5.513	49,862	-0.06(-1.07%)
Jul 15, 2010	5.628	5.628	5.545	5.572	33,962	-0.03(-0.57%)
Jul 14, 2010	5.719	5.719	5.509	5.604	131,493	-0.10(-1.67%)
Jul 13, 2010	5.612	5.759	5.545	5.699	295,883	+0.15(+2.71%)
Jul 12, 2010	5.608	5.703	5.529	5.549	63,055	-0.05(-0.85%)
Jul 09, 2010	5.715	5.715	5.580	5.596	73,427	-0.11(-1.87%)
Jul 08, 2010	5.743	5.755	5.596	5.703	77,745	-0.03(-0.55%)
Jul 07, 2010	5.509	5.763	5.489	5.735	111,220	+0.26(+4.70%)
Jul 06, 2010	5.600	5.671	5.406	5.477	183,648	-0.07(-1.28%)
Jul 02, 2010	5.620	5.624	5.545	5.549	59,499	-0.03(-0.50%)
Jul 01, 2010	5.703	5.743	5.553	5.576	176,103	-0.13(-2.36%)
Jun 30, 2010	5.699	5.834	5.644	5.711	94,187	+0.04(+0.63%)
Jun 29, 2010	5.656	5.731	5.644	5.675	96,356	-0.13(-2.18%)
Jun 25, 2010	5.818	5.850	5.719	5.802	2,267,174	+0.01(+0.14%)
Jun 24, 2010	5.691	5.802	5.691	5.794	176,757	+0.06(+0.97%)
Jun 23, 2010	5.715	5.790	5.628	5.739	341,471	+0.00(+0.00%)
Jun 22, 2010	5.644	5.774	5.616	5.739	382,930	+0.00(+0.07%)
Jun 21, 2010	5.743	5.782	5.545	5.735	387,079	+0.03(+0.56%)
Jun 18, 2010	5.723	5.743	5.656	5.703	174,631	-0.06(-1.03%)
Jun 17, 2010	5.711	5.763	5.604	5.763	104,135	+0.02(+0.28%)
Jun 16, 2010	5.660	5.763	5.652	5.747	112,452	-0.03(-0.55%)
Jun 15, 2010	5.719	5.782	5.644	5.778	141,585	+0.08(+1.39%)
Jun 14, 2010	5.664	5.759	5.565	5.699	115,321	+0.00(+0.07%)
Jun 11, 2010	5.525	5.695	5.485	5.695	105,365	+0.17(+3.01%)
Jun 10, 2010	5.537	5.612	5.493	5.529	41,772	+0.04(+0.65%)
Jun 09, 2010	5.533	5.533	5.289	5.493	45,946	+0.08(+1.46%)
Jun 08, 2010	5.446	5.446	5.271	5.414	144,678	-0.12(-2.18%)
Jun 07, 2010	5.497	5.600	5.477	5.535	134,396	+0.02(+0.32%)
Jun 04, 2010	5.628	5.628	5.366	5.517	43,403	+0.05(+0.94%)
Jun 03, 2010	5.576	5.584	5.299	5.465	90,165	-0.13(-2.40%)
Jun 02, 2010	5.600	5.624	5.545	5.600	32,412	+0.04(+0.78%)
Jun 01, 2010	5.600	5.703	5.545	5.557	103,095	-0.04(-0.78%)
May 28, 2010	5.525	5.719	5.299	5.600	137,671	+0.08(+1.36%)
May 27, 2010	5.438	5.632	5.279	5.525	124,176	+0.12(+2.20%)
May 26, 2010	5.327	5.537	5.256	5.406	141,188	+0.12(+2.25%)
May 25, 2010	5.157	5.287	4.951	5.287	237,406	+0.03(+0.60%)
May 24, 2010	5.073	5.315	4.974	5.256	110,508	+0.17(+3.27%)
May 21, 2010	5.295	5.370	5.050	5.089	213,298	-0.26(-4.81%)
May 20, 2010	5.224	5.366	4.974	5.347	431,058	+0.04(+0.75%)
May 19, 2010	5.382	5.462	4.978	5.307	563,357	-0.03(-0.52%)
May 18, 2010	5.671	5.715	5.248	5.335	331,828	-0.29(-5.07%)
May 17, 2010	5.743	5.743	5.553	5.620	372,730	-0.12(-2.14%)
May 14, 2010	5.743	5.751	5.743	5.743	269,889	+0.00(+0.00%)
May 13, 2010	5.766	5.766	5.743	5.743	89,130	+0.00(+0.00%)
May 12, 2010	5.747	5.817	5.743	5.743	191,180	-0.01(-0.21%)
May 11, 2010	5.747	5.782	5.743	5.755	147,279	+0.00(+0.07%)
May 10, 2010	5.776	5.822	5.743	5.751	241,981	-0.01(-0.14%)
May 07, 2010	5.747	5.941	5.743	5.759	297,921	+0.02(+0.28%)
May 06, 2010	5.763	5.782	5.743	5.743	1,685,609	-0.02(-0.34%)
May 05, 2010	5.747	5.768	5.743	5.763	388,879	-0.02(-0.34%)
May 04, 2010	5.747	5.782	5.743	5.782	480,658	+0.04(+0.62%)
May 03, 2010	5.798	5.798	5.743	5.747	287,857	+0.00(+0.07%)
Apr 30, 2010	5.782	5.802	5.743	5.743	494,128	-0.08(-1.36%)
Apr 29, 2010	5.822	5.830	5.747	5.822	335,941	+0.00(+0.00%)
Apr 28, 2010	5.766	5.838	5.743	5.822	369,902	+0.06(+1.03%)
Apr 27, 2010	5.784	5.822	5.743	5.763	492,510	-0.04(-0.75%)
Apr 26, 2010	5.826	5.834	5.770	5.806	311,402	-0.06(-0.95%)
Apr 23, 2010	5.822	5.862	5.763	5.862	402,630	+0.03(+0.54%)
Apr 22, 2010	5.780	5.858	5.780	5.830	217,522	-0.03(-0.54%)
Apr 21, 2010	5.873	5.873	5.786	5.862	298,673	-0.02(-0.34%)
Apr 20, 2010	5.862	5.881	5.806	5.881	432,182	+0.05(+0.88%)
Apr 19, 2010	5.822	5.883	5.770	5.830	584,659	+0.01(+0.14%)
Apr 16, 2010	5.743	5.842	5.743	5.822	624,465	-0.00(-0.07%)

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.