Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.68	13.74	13.63	13.68	535,768	+0.06(+0.41%)
Nov 29, 2023	13.75	13.79	13.60	13.63	638,839	-0.08(-0.60%)
Nov 28, 2023	13.81	13.81	13.69	13.71	705,712	-0.10(-0.73%)
Nov 27, 2023	13.88	13.88	13.74	13.81	679,367	-0.09(-0.66%)
Nov 24, 2023	13.91	13.95	13.82	13.90	408,374	+0.04(+0.26%)
Nov 22, 2023	13.97	14.00	13.81	13.86	804,982	-0.05(-0.33%)
Nov 21, 2023	14.07	14.07	13.73	13.91	1,165,029	+0.17(+1.27%)
Nov 20, 2023	13.62	13.81	13.61	13.74	818,978	+0.10(+0.74%)
Nov 17, 2023	13.65	13.69	13.63	13.63	521,784	+0.05(+0.40%)
Nov 16, 2023	13.71	13.71	13.56	13.58	404,597	-0.06(-0.47%)
Nov 15, 2023	13.63	13.67	13.56	13.64	688,138	+0.01(+0.07%)
Nov 14, 2023	13.68	13.69	13.58	13.63	640,379	+0.08(+0.61%)
Nov 13, 2023	13.53	13.58	13.45	13.55	578,331	+0.05(+0.41%)
Nov 10, 2023	13.46	13.52	13.38	13.50	630,153	+0.04(+0.27%)
Nov 09, 2023	13.49	13.57	13.44	13.46	465,756	+0.03(+0.20%)
Nov 08, 2023	13.50	13.50	13.42	13.43	231,931	-0.04(-0.27%)
Nov 07, 2023	13.51	13.52	13.40	13.47	386,960	-0.03(-0.20%)
Nov 06, 2023	13.54	13.56	13.45	13.50	332,601	-0.03(-0.20%)
Nov 03, 2023	13.57	13.63	13.51	13.53	523,085	+0.03(+0.20%)
Nov 02, 2023	13.32	13.53	13.32	13.50	579,057	+0.18(+1.37%)
Nov 01, 2023	13.19	13.40	13.19	13.31	463,126	+0.14(+1.04%)
Oct 31, 2023	13.13	13.23	13.07	13.18	676,836	+0.08(+0.63%)
Oct 30, 2023	13.01	13.11	12.95	13.10	450,222	+0.15(+1.13%)
Oct 27, 2023	13.06	13.07	12.83	12.95	811,223	-0.11(-0.84%)
Oct 26, 2023	12.96	13.16	12.96	13.06	516,896	+0.06(+0.49%)
Oct 25, 2023	13.06	13.13	12.96	12.99	312,808	-0.05(-0.42%)
Oct 24, 2023	12.99	13.19	12.99	13.05	1,224,912	+0.08(+0.63%)
Oct 23, 2023	12.99	13.06	12.90	12.97	475,483	-0.08(-0.63%)
Oct 20, 2023	13.21	13.26	12.99	13.05	802,346	-0.15(-1.11%)
Oct 19, 2023	13.49	13.49	13.19	13.20	732,359	-0.26(-1.90%)
Oct 18, 2023	13.54	13.63	13.40	13.45	650,688	-0.04(-0.27%)
Oct 17, 2023	13.46	13.49	13.36	13.49	459,702	+0.03(+0.20%)
Oct 16, 2023	13.18	13.53	13.19	13.46	596,377	+0.36(+2.72%)
Oct 13, 2023	13.09	13.22	13.06	13.10	518,516	+0.06(+0.49%)
Oct 12, 2023	13.12	13.18	12.90	13.04	302,371	-0.04(-0.28%)
Oct 11, 2023	13.09	13.18	13.00	13.08	388,826	-0.02(-0.14%)
Oct 10, 2023	13.13	13.24	13.07	13.10	292,437	-0.01(-0.07%)
Oct 09, 2023	13.00	13.14	12.99	13.10	362,734	+0.10(+0.77%)
Oct 06, 2023	12.86	13.07	12.86	13.00	365,763	+0.08(+0.64%)
Oct 05, 2023	12.83	12.97	12.83	12.92	427,187	+0.05(+0.43%)
Oct 04, 2023	12.99	13.03	12.79	12.87	680,154	-0.07(-0.57%)
Oct 03, 2023	13.04	13.10	12.77	12.94	668,015	-0.14(-1.05%)
Oct 02, 2023	13.42	13.45	13.05	13.08	821,009	-0.35(-2.59%)
Sep 29, 2023	13.24	13.57	13.15	13.42	2,117,995	+0.25(+1.87%)
Sep 28, 2023	12.99	13.23	12.99	13.18	608,576	+0.16(+1.27%)
Sep 27, 2023	13.02	13.11	12.98	13.01	524,278	+0.05(+0.42%)
Sep 26, 2023	13.08	13.14	12.93	12.96	469,129	-0.19(-1.46%)
Sep 25, 2023	13.10	13.20	13.11	13.15	512,482	+0.05(+0.35%)
Sep 22, 2023	12.99	13.19	12.99	13.10	435,638	+0.05(+0.42%)
Sep 21, 2023	13.20	13.20	13.03	13.05	416,599	-0.17(-1.32%)
Sep 20, 2023	13.27	13.33	13.22	13.22	528,556	-0.01(-0.07%)
Sep 19, 2023	13.20	13.25	13.16	13.23	414,326	+0.08(+0.63%)
Sep 18, 2023	13.21	13.21	13.09	13.15	475,261	+0.01(+0.07%)
Sep 15, 2023	12.96	13.17	12.96	13.14	821,052	+0.16(+1.27%)
Sep 14, 2023	13.06	13.07	12.98	12.98	635,410	+0.00(+0.00%)
Sep 13, 2023	12.99	13.04	12.96	12.98	516,498	-0.02(-0.14%)
Sep 12, 2023	13.16	13.18	12.99	12.99	515,666	-0.14(-1.05%)
Sep 11, 2023	13.10	13.15	13.07	13.13	559,042	+0.06(+0.49%)
Sep 08, 2023	13.10	13.12	13.03	13.07	328,358	+0.01(+0.07%)
Sep 07, 2023	12.93	13.10	12.93	13.06	573,652	+0.09(+0.71%)
Sep 06, 2023	13.04	13.06	12.93	12.97	551,284	-0.08(-0.63%)
Sep 05, 2023	13.21	13.31	13.04	13.05	641,338	-0.16(-1.25%)

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.