Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.487	7.580	7.455	7.560	0	+0.11(+1.51%)
Nov 27, 2013	7.375	7.468	7.335	7.447	0	+0.10(+1.42%)
Nov 26, 2013	7.379	7.407	7.318	7.343	0	-0.02(-0.27%)
Nov 25, 2013	7.379	7.395	7.266	7.363	339,789	+0.03(+0.38%)
Nov 22, 2013	7.327	7.387	7.162	7.335	0	+0.04(+0.50%)
Nov 21, 2013	7.383	7.419	7.264	7.298	458,064	-0.04(-0.49%)
Nov 20, 2013	7.226	7.347	7.166	7.335	0	+0.15(+2.07%)
Nov 19, 2013	7.178	7.230	7.138	7.186	292,022	+0.01(+0.11%)
Nov 18, 2013	7.178	7.194	7.114	7.178	0	+0.04(+0.62%)
Nov 15, 2013	7.138	7.206	7.118	7.134	0	+0.02(+0.28%)
Nov 14, 2013	7.122	7.190	7.045	7.114	221,153	+0.04(+0.63%)
Nov 12, 2013	7.021	7.101	7.003	7.069	0	+0.05(+0.69%)
Nov 11, 2013	6.989	7.053	6.933	7.021	0	+0.04(+0.63%)
Nov 08, 2013	6.901	7.013	6.832	6.977	0	+0.06(+0.81%)
Nov 07, 2013	7.053	7.053	6.896	6.921	498,224	-0.14(-1.94%)
Nov 06, 2013	7.109	7.109	7.033	7.057	293,498	-0.02(-0.23%)
Nov 05, 2013	7.025	7.109	6.958	7.073	421,353	+0.04(+0.51%)
Nov 04, 2013	7.085	7.101	6.981	7.037	316,240	-0.02(-0.34%)
Nov 01, 2013	7.061	7.089	6.985	7.061	0	-0.01(-0.17%)
Oct 31, 2013	7.146	7.199	7.073	7.073	0	-0.07(-0.96%)
Oct 30, 2013	7.222	7.222	7.138	7.142	351,521	-0.08(-1.06%)
Oct 29, 2013	7.170	7.222	7.118	7.218	0	+0.07(+1.01%)
Oct 28, 2013	7.166	7.170	7.090	7.146	0	-0.01(-0.11%)
Oct 25, 2013	7.146	7.166	7.097	7.154	0	+0.04(+0.51%)
Oct 24, 2013	7.057	7.122	7.023	7.118	599,188	+0.08(+1.20%)
Oct 23, 2013	6.901	7.041	6.884	7.033	0	+0.13(+1.86%)
Oct 22, 2013	6.925	6.945	6.876	6.905	507,756	-0.01(-0.17%)
Oct 21, 2013	6.993	7.005	6.892	6.917	426,080	-0.08(-1.21%)
Oct 18, 2013	7.021	7.025	6.941	7.001	574,197	+0.04(+0.52%)
Oct 17, 2013	6.880	7.013	6.876	6.965	343,859	+0.08(+1.23%)
Oct 16, 2013	6.872	6.917	6.836	6.880	351,351	+0.06(+0.88%)
Oct 15, 2013	6.884	6.901	6.800	6.820	241,108	-0.07(-0.99%)
Oct 14, 2013	6.868	6.905	6.832	6.888	337,505	-0.02(-0.23%)
Oct 11, 2013	6.788	6.905	6.788	6.905	0	+0.11(+1.60%)
Oct 10, 2013	6.800	6.848	6.772	6.796	391,825	+0.04(+0.54%)
Oct 09, 2013	6.724	6.796	6.720	6.760	0	+0.03(+0.48%)
Oct 08, 2013	6.772	6.784	6.720	6.728	357,102	-0.02(-0.36%)
Oct 07, 2013	6.780	6.828	6.752	6.752	0	-0.05(-0.77%)
Oct 04, 2013	6.784	6.828	6.764	6.804	0	+0.04(+0.59%)
Oct 03, 2013	6.905	6.905	6.756	6.764	0	-0.13(-1.92%)
Oct 02, 2013	6.901	6.929	6.860	6.896	564,995	-0.06(-0.87%)
Oct 01, 2013	6.973	6.985	6.913	6.957	706,510	-0.11(-1.59%)
Sep 27, 2013	7.077	7.089	7.005	7.069	0	+0.00(+0.06%)
Sep 26, 2013	7.041	7.097	7.013	7.065	927,900	+0.02(+0.23%)
Sep 25, 2013	7.005	7.077	6.953	7.049	782,033	+0.08(+1.10%)
Sep 24, 2013	6.868	6.989	6.840	6.973	988,279	+0.08(+1.23%)
Sep 23, 2013	6.856	6.917	6.832	6.888	629,632	+0.01(+0.12%)
Sep 20, 2013	6.868	6.913	6.816	6.880	0	+0.05(+0.71%)
Sep 19, 2013	6.917	6.925	6.812	6.832	754,123	-0.10(-1.51%)
Sep 18, 2013	6.888	6.937	6.828	6.937	0	+0.02(+0.29%)
Sep 17, 2013	6.937	6.945	6.812	6.917	0	+0.02(+0.23%)
Sep 16, 2013	6.929	7.005	6.872	6.901	0	+0.01(+0.18%)
Sep 13, 2013	6.840	6.913	6.828	6.888	0	+0.04(+0.53%)
Sep 12, 2013	6.812	6.860	6.752	6.852	0	-0.10(-1.45%)
Sep 11, 2013	7.037	7.089	6.905	6.953	0	-0.10(-1.37%)
Sep 10, 2013	6.911	7.093	6.864	7.049	605,126	+0.14(+2.06%)
Sep 09, 2013	6.895	6.931	6.832	6.907	0	+0.05(+0.75%)
Sep 06, 2013	6.903	6.903	6.765	6.856	0	-0.01(-0.11%)
Sep 05, 2013	6.903	6.903	6.808	6.864	0	-0.03(-0.40%)
Sep 04, 2013	6.887	6.907	6.844	6.891	0	+0.03(+0.46%)

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.