Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	11.23	11.29	11.13	11.24	838,310	+0.01(+0.06%)
Oct 30, 2019	11.26	11.29	11.19	11.23	575,579	-0.04(-0.39%)
Oct 29, 2019	11.29	11.29	11.26	11.27	277,690	-0.02(-0.17%)
Oct 28, 2019	11.27	11.30	11.23	11.29	598,564	+0.04(+0.39%)
Oct 25, 2019	11.28	11.29	11.24	11.25	338,434	-0.03(-0.28%)
Oct 24, 2019	11.29	11.32	11.23	11.28	456,280	+0.03(+0.22%)
Oct 23, 2019	11.20	11.27	11.13	11.25	471,948	+0.07(+0.62%)
Oct 22, 2019	11.29	11.30	11.17	11.18	813,398	-0.07(-0.62%)
Oct 21, 2019	11.31	11.34	11.24	11.25	790,895	-0.06(-0.50%)
Oct 18, 2019	11.32	11.34	11.29	11.31	1,066,345	-0.02(-0.17%)
Oct 17, 2019	11.36	11.36	11.31	11.33	1,266,467	+0.00(+0.00%)
Oct 16, 2019	11.30	11.36	11.27	11.33	1,943,805	+0.03(+0.28%)
Oct 15, 2019	11.33	11.33	11.27	11.30	857,710	-0.01(-0.06%)
Oct 14, 2019	11.30	11.33	11.29	11.30	559,654	-0.02(-0.17%)
Oct 11, 2019	11.35	11.36	11.29	11.32	1,513,681	+0.03(+0.28%)
Oct 10, 2019	11.20	11.34	11.20	11.29	1,648,939	+0.10(+0.90%)
Oct 09, 2019	11.20	11.26	11.18	11.19	262,040	-0.03(-0.31%)
Oct 08, 2019	11.26	11.30	11.21	11.23	436,141	-0.06(-0.53%)
Oct 07, 2019	11.29	11.33	11.27	11.29	451,257	-0.01(-0.06%)
Oct 04, 2019	11.27	11.39	11.27	11.29	959,822	+0.04(+0.39%)
Oct 03, 2019	11.48	11.55	10.72	11.25	2,901,974	-0.22(-1.93%)
Oct 02, 2019	11.70	11.70	11.38	11.47	738,327	-0.24(-2.05%)
Oct 01, 2019	11.89	11.89	11.63	11.71	500,104	-0.18(-1.49%)
Sep 30, 2019	11.89	11.95	11.83	11.89	1,018,386	-0.03(-0.21%)
Sep 27, 2019	12.04	12.07	11.82	11.91	864,711	-0.06(-0.47%)
Sep 26, 2019	11.87	12.05	11.86	11.97	469,491	+0.06(+0.53%)
Sep 25, 2019	11.97	12.01	11.82	11.90	384,307	-0.04(-0.37%)
Sep 24, 2019	11.97	12.01	11.87	11.95	591,232	+0.01(+0.11%)
Sep 23, 2019	11.93	12.01	11.88	11.94	396,756	+0.01(+0.11%)
Sep 20, 2019	11.82	11.94	11.78	11.92	603,792	+0.12(+1.02%)
Sep 19, 2019	11.87	11.96	11.75	11.80	1,461,911	-0.02(-0.16%)
Sep 18, 2019	11.75	11.86	11.67	11.82	249,452	+0.03(+0.21%)
Sep 17, 2019	11.81	11.83	11.76	11.80	362,204	-0.01(-0.11%)
Sep 16, 2019	11.81	11.89	11.73	11.81	355,609	-0.01(-0.11%)
Sep 13, 2019	11.72	11.85	11.70	11.82	306,572	+0.12(+1.02%)
Sep 12, 2019	11.72	11.75	11.66	11.70	296,646	-0.03(-0.21%)
Sep 11, 2019	11.71	11.77	11.69	11.73	256,485	+0.01(+0.11%)
Sep 10, 2019	11.66	11.75	11.66	11.71	193,841	+0.05(+0.43%)
Sep 09, 2019	11.65	11.71	11.64	11.66	277,394	+0.02(+0.16%)
Sep 06, 2019	11.64	11.67	11.59	11.65	273,125	+0.00(+0.00%)
Sep 05, 2019	11.66	11.78	11.62	11.65	349,712	+0.03(+0.27%)
Sep 04, 2019	11.65	11.70	11.57	11.61	208,039	-0.03(-0.27%)
Sep 03, 2019	11.69	11.71	11.60	11.65	192,676	-0.09(-0.75%)
Aug 30, 2019	11.82	11.83	11.69	11.73	218,436	-0.06(-0.53%)
Aug 29, 2019	11.71	11.81	11.71	11.80	212,589	+0.09(+0.75%)
Aug 28, 2019	11.68	11.73	11.66	11.71	203,493	+0.01(+0.05%)
Aug 27, 2019	11.76	11.78	11.68	11.70	151,940	-0.06(-0.54%)
Aug 26, 2019	11.70	11.83	11.70	11.77	129,573	+0.07(+0.59%)
Aug 23, 2019	11.82	11.84	11.69	11.70	224,143	-0.11(-0.96%)
Aug 22, 2019	11.87	11.90	11.77	11.81	135,771	-0.02(-0.16%)
Aug 21, 2019	11.85	11.89	11.82	11.83	145,309	+0.04(+0.38%)
Aug 20, 2019	11.70	11.85	11.67	11.78	229,144	+0.11(+0.97%)
Aug 19, 2019	11.63	11.77	11.59	11.67	278,213	+0.10(+0.87%)
Aug 16, 2019	11.53	11.59	11.43	11.57	208,767	+0.17(+1.49%)
Aug 15, 2019	11.42	11.48	11.35	11.40	169,338	+0.01(+0.11%)
Aug 14, 2019	11.55	11.55	11.36	11.39	256,402	-0.18(-1.55%)
Aug 13, 2019	11.42	11.58	11.42	11.57	229,592	+0.13(+1.14%)
Aug 12, 2019	11.24	11.45	11.19	11.44	258,714	+0.19(+1.71%)
Aug 09, 2019	11.34	11.34	11.24	11.24	201,010	-0.09(-0.82%)
Aug 08, 2019	11.21	11.65	11.13	11.34	302,488	+0.19(+1.67%)
Aug 07, 2019	11.14	11.16	11.02	11.15	167,738	-0.04(-0.33%)
Aug 06, 2019	11.27	11.40	11.12	11.19	365,819	-0.02(-0.22%)
Aug 05, 2019	11.27	11.33	11.21	11.21	199,387	-0.11(-0.99%)
Aug 02, 2019	11.31	11.38	11.25	11.32	150,999	+0.04(+0.33%)

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.