Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.002	9.051	8.804	8.987	932,945	+0.00(+0.00%)
Oct 29, 2020	8.903	9.002	8.705	8.987	734,836	+0.04(+0.39%)
Oct 28, 2020	9.164	9.207	8.924	8.952	1,221,450	-0.33(-3.51%)
Oct 27, 2020	9.426	9.497	9.270	9.277	497,804	-0.16(-1.65%)
Oct 26, 2020	9.539	9.539	9.277	9.433	1,015,304	-0.14(-1.48%)
Oct 23, 2020	9.489	9.610	9.489	9.574	493,413	+0.13(+1.42%)
Oct 22, 2020	9.405	9.482	9.295	9.440	628,289	+0.11(+1.14%)
Oct 21, 2020	9.291	9.362	9.221	9.334	618,807	+0.01(+0.15%)
Oct 20, 2020	9.475	9.500	9.270	9.320	485,867	-0.01(-0.15%)
Oct 19, 2020	9.511	9.525	9.320	9.334	444,992	-0.18(-1.93%)
Oct 16, 2020	9.511	9.546	9.355	9.518	561,436	+0.04(+0.45%)
Oct 15, 2020	9.539	9.662	9.468	9.475	356,100	-0.11(-1.18%)
Oct 14, 2020	9.666	9.673	9.574	9.588	395,225	-0.02(-0.22%)
Oct 13, 2020	9.695	9.716	9.560	9.610	496,374	-0.08(-0.80%)
Oct 12, 2020	9.815	9.847	9.638	9.687	372,619	-0.07(-0.72%)
Oct 09, 2020	9.758	9.791	9.652	9.758	316,497	+0.02(+0.22%)
Oct 08, 2020	9.610	9.871	9.581	9.737	332,160	+0.16(+1.62%)
Oct 07, 2020	9.617	9.662	9.539	9.581	286,366	-0.04(-0.37%)
Oct 06, 2020	9.730	9.772	9.587	9.617	327,317	-0.04(-0.44%)
Oct 05, 2020	9.779	9.847	9.588	9.659	400,320	-0.12(-1.23%)
Oct 02, 2020	9.765	9.822	9.652	9.779	792,515	-0.06(-0.65%)
Oct 01, 2020	9.376	9.857	9.359	9.843	1,261,760	+0.48(+5.14%)
Sep 30, 2020	9.200	9.447	9.178	9.362	2,425,632	+0.16(+1.69%)
Sep 29, 2020	9.376	9.426	9.193	9.207	613,566	-0.11(-1.21%)
Sep 28, 2020	9.341	9.390	9.263	9.320	593,709	+0.17(+1.85%)
Sep 25, 2020	8.959	9.164	8.959	9.150	455,229	+0.14(+1.57%)
Sep 24, 2020	9.079	9.171	8.881	9.009	582,475	-0.02(-0.23%)
Sep 23, 2020	9.327	9.348	9.023	9.030	879,237	-0.28(-2.96%)
Sep 22, 2020	9.284	9.390	9.277	9.306	376,569	-0.01(-0.15%)
Sep 21, 2020	9.405	9.468	9.263	9.320	576,678	-0.18(-1.93%)
Sep 18, 2020	9.433	9.535	9.419	9.504	1,611,053	+0.11(+1.20%)
Sep 17, 2020	9.284	9.518	9.263	9.390	518,704	-0.05(-0.52%)
Sep 16, 2020	9.383	9.546	9.362	9.440	577,999	+0.10(+1.06%)
Sep 15, 2020	9.390	9.447	9.327	9.341	320,749	-0.04(-0.45%)
Sep 14, 2020	9.398	9.468	9.355	9.383	854,008	+0.09(+0.99%)
Sep 11, 2020	9.207	9.323	9.200	9.291	427,370	+0.08(+0.88%)
Sep 10, 2020	9.200	9.284	9.171	9.210	540,418	+0.05(+0.58%)
Sep 09, 2020	9.207	9.306	9.115	9.157	731,566	-0.04(-0.38%)
Sep 08, 2020	9.143	9.267	9.065	9.193	921,991	+0.07(+0.78%)
Sep 04, 2020	9.185	9.270	8.995	9.122	1,483,634	+0.04(+0.47%)
Sep 03, 2020	9.225	9.225	9.062	9.079	782,324	-0.09(-0.98%)
Sep 02, 2020	9.183	9.231	9.072	9.169	1,120,722	+0.05(+0.53%)
Sep 01, 2020	9.128	9.183	9.024	9.121	585,719	+0.01(+0.08%)
Aug 31, 2020	9.100	9.474	9.024	9.114	479,261	+0.01(+0.15%)
Aug 28, 2020	9.079	9.176	9.003	9.100	710,198	+0.13(+1.46%)
Aug 27, 2020	8.920	9.062	8.920	8.969	726,646	+0.01(+0.15%)
Aug 26, 2020	9.059	9.059	8.920	8.955	812,249	-0.03(-0.31%)
Aug 25, 2020	9.031	9.059	8.906	8.983	498,274	-0.01(-0.15%)
Aug 24, 2020	8.879	8.996	8.817	8.996	742,622	+0.18(+2.04%)
Aug 21, 2020	8.720	8.851	8.720	8.817	645,700	+0.07(+0.79%)
Aug 20, 2020	8.817	8.851	8.734	8.747	1,147,099	-0.01(-0.16%)
Aug 19, 2020	8.685	8.803	8.651	8.761	710,321	+0.09(+1.04%)
Aug 18, 2020	8.747	8.782	8.658	8.671	645,966	+0.00(+0.00%)
Aug 17, 2020	8.734	8.837	8.651	8.671	792,016	+0.05(+0.56%)
Aug 14, 2020	8.678	8.726	8.485	8.623	423,573	-0.05(-0.56%)
Aug 13, 2020	8.575	8.803	8.564	8.671	506,613	+0.07(+0.80%)
Aug 12, 2020	8.630	8.630	8.533	8.602	638,949	+0.05(+0.57%)
Aug 11, 2020	8.803	8.817	8.485	8.554	741,138	-0.12(-1.36%)
Aug 10, 2020	8.575	8.823	8.540	8.671	914,212	+0.10(+1.13%)
Aug 07, 2020	8.443	8.581	8.395	8.575	672,743	+0.10(+1.14%)
Aug 06, 2020	8.388	8.568	8.360	8.478	410,147	+0.07(+0.82%)
Aug 05, 2020	8.422	8.429	8.346	8.409	466,738	+0.03(+0.41%)
Aug 04, 2020	8.277	8.374	8.225	8.374	529,922	+0.10(+1.17%)

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.