Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.297	6.329	6.170	6.190	650,654	-0.10(-1.51%)
Oct 26, 2012	6.206	6.285	6.285	6.285	284,559	+0.10(+1.54%)
Oct 25, 2012	6.277	6.277	6.170	6.190	321,150	-0.08(-1.20%)
Oct 24, 2012	6.218	6.273	6.198	6.266	323,299	+0.08(+1.35%)
Oct 23, 2012	6.297	6.297	6.170	6.182	413,522	-0.03(-0.45%)
Oct 19, 2012	6.234	6.329	6.186	6.210	767,904	-0.10(-1.63%)
Oct 18, 2012	6.230	6.333	6.170	6.313	698,463	+0.02(+0.38%)
Oct 17, 2012	6.250	6.293	6.194	6.289	699,003	+0.04(+0.63%)
Oct 16, 2012	6.190	6.273	6.170	6.250	2,439,629	-0.05(-0.75%)
Oct 15, 2012	6.277	6.317	6.269	6.297	85,453	+0.02(+0.38%)
Oct 12, 2012	6.329	6.337	6.238	6.273	107,354	-0.07(-1.06%)
Oct 11, 2012	6.456	6.456	6.281	6.341	272,053	-0.11(-1.66%)
Oct 10, 2012	6.452	6.499	6.424	6.448	220,522	-0.01(-0.18%)
Oct 09, 2012	6.380	6.524	6.380	6.460	148,902	+0.05(+0.74%)
Oct 08, 2012	6.471	6.471	6.357	6.412	124,978	-0.05(-0.80%)
Oct 05, 2012	6.372	6.531	6.349	6.464	163,910	+0.10(+1.49%)
Oct 04, 2012	6.357	6.388	6.309	6.369	141,302	+0.04(+0.63%)
Oct 03, 2012	6.333	6.361	6.285	6.329	95,752	-0.02(-0.25%)
Oct 02, 2012	6.337	6.376	6.285	6.345	188,693	+0.02(+0.31%)
Oct 01, 2012	6.309	6.590	6.297	6.325	342,728	+0.03(+0.44%)
Sep 28, 2012	6.337	6.369	6.293	6.297	210,321	-0.04(-0.62%)
Sep 27, 2012	6.301	6.337	6.218	6.337	213,672	+0.09(+1.39%)
Sep 26, 2012	6.250	6.301	6.230	6.250	94,821	+0.02(+0.25%)
Sep 25, 2012	6.285	6.313	6.234	6.234	199,456	-0.05(-0.76%)
Sep 24, 2012	6.258	6.301	6.234	6.281	148,963	+0.02(+0.38%)
Sep 21, 2012	6.277	6.277	6.250	6.258	228,288	-0.01(-0.19%)
Sep 20, 2012	6.285	6.289	6.238	6.269	184,367	+0.01(+0.13%)
Sep 19, 2012	6.198	6.262	6.198	6.262	159,436	+0.07(+1.09%)
Sep 18, 2012	6.163	6.250	6.131	6.194	170,904	-0.02(-0.26%)
Sep 17, 2012	6.131	6.222	6.119	6.210	89,092	+0.04(+0.64%)
Sep 14, 2012	6.214	6.254	6.131	6.170	300,368	-0.02(-0.38%)
Sep 13, 2012	6.147	6.198	6.111	6.194	166,930	+0.03(+0.45%)
Sep 12, 2012	6.111	6.174	6.099	6.167	125,132	+0.08(+1.30%)
Sep 11, 2012	6.079	6.146	6.048	6.087	143,415	-0.10(-1.60%)
Sep 10, 2012	6.206	6.222	6.170	6.186	231,616	+0.00(+0.00%)
Sep 07, 2012	6.214	6.222	6.099	6.186	147,602	+0.00(+0.00%)
Sep 06, 2012	6.218	6.218	6.067	6.186	276,101	+0.01(+0.13%)
Sep 05, 2012	6.218	6.222	6.151	6.178	176,702	-0.02(-0.26%)
Sep 04, 2012	6.155	6.198	6.139	6.194	246,281	+0.05(+0.84%)
Aug 31, 2012	6.155	6.178	6.052	6.143	148,882	+0.04(+0.65%)
Aug 30, 2012	6.111	6.202	6.099	6.103	95,967	-0.02(-0.26%)
Aug 29, 2012	6.218	6.258	6.111	6.119	130,887	-0.12(-1.90%)
Aug 27, 2012	6.170	6.273	6.119	6.238	110,543	+0.09(+1.48%)
Aug 24, 2012	6.155	6.277	6.123	6.147	105,236	-0.03(-0.45%)
Aug 23, 2012	6.107	6.194	6.071	6.174	81,832	+0.05(+0.84%)
Aug 22, 2012	6.186	6.226	6.107	6.123	116,689	-0.10(-1.53%)
Aug 21, 2012	6.230	6.297	6.186	6.218	125,640	-0.01(-0.13%)
Aug 20, 2012	6.210	6.238	6.151	6.226	95,760	+0.03(+0.51%)
Aug 17, 2012	6.174	6.226	6.071	6.194	205,897	-0.02(-0.26%)
Aug 16, 2012	6.198	6.238	6.115	6.210	171,369	+0.03(+0.51%)
Aug 15, 2012	6.119	6.202	6.119	6.178	166,599	+0.08(+1.30%)
Aug 14, 2012	6.071	6.158	6.071	6.099	122,597	-0.00(-0.06%)
Aug 13, 2012	6.107	6.139	6.012	6.103	61,252	+0.02(+0.26%)
Aug 10, 2012	6.103	6.147	6.035	6.087	118,532	-0.00(-0.07%)
Aug 09, 2012	5.980	6.139	5.980	6.091	269,478	+0.09(+1.52%)
Aug 08, 2012	6.048	6.091	5.984	6.000	182,304	-0.05(-0.85%)
Aug 07, 2012	6.064	6.119	6.040	6.052	164,592	-0.02(-0.33%)
Aug 06, 2012	6.052	6.115	5.980	6.071	142,837	+0.04(+0.59%)
Aug 03, 2012	6.020	6.119	6.008	6.036	186,168	+0.05(+0.79%)
Aug 02, 2012	5.980	6.056	5.980	5.988	149,927	+0.01(+0.20%)

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.