Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	7.006	7.006	6.757	6.757	91,276	-0.33(-4.62%)
Dec 30, 2010	6.643	7.085	6.643	7.085	468,356	+0.46(+6.97%)
Dec 29, 2010	6.793	6.840	6.595	6.623	81,587	-0.02(-0.36%)
Dec 28, 2010	6.753	6.852	6.639	6.647	44,513	-0.07(-1.06%)
Dec 27, 2010	6.564	6.915	6.564	6.718	106,840	+0.17(+2.65%)
Dec 23, 2010	6.551	6.832	6.512	6.544	69,304	-0.01(-0.18%)
Dec 22, 2010	6.505	6.698	6.433	6.556	74,660	+0.08(+1.22%)
Dec 21, 2010	6.564	6.611	6.437	6.477	61,903	-0.09(-1.32%)
Dec 20, 2010	6.623	6.749	6.493	6.564	82,905	-0.06(-0.89%)
Dec 17, 2010	6.595	6.627	6.418	6.623	332,527	+0.06(+0.84%)
Dec 16, 2010	6.390	6.670	6.390	6.568	148,738	+0.04(+0.60%)
Dec 15, 2010	6.749	6.749	6.426	6.528	200,862	-0.25(-3.67%)
Dec 14, 2010	6.706	6.844	6.611	6.777	100,845	+0.11(+1.60%)
Dec 13, 2010	6.789	6.818	6.524	6.670	134,314	-0.04(-0.65%)
Dec 10, 2010	6.678	7.022	6.670	6.714	100,868	-0.00(-0.06%)
Dec 09, 2010	6.777	6.789	6.639	6.718	70,634	-0.00(-0.06%)
Dec 08, 2010	6.737	6.850	6.627	6.722	84,372	+0.01(+0.18%)
Dec 07, 2010	6.757	6.816	6.611	6.710	132,936	+0.02(+0.29%)
Dec 06, 2010	6.576	6.835	6.507	6.690	57,573	+0.08(+1.25%)
Dec 03, 2010	6.572	6.670	6.501	6.607	47,282	-0.07(-1.01%)
Dec 02, 2010	6.414	6.710	6.382	6.674	67,586	+0.32(+4.97%)
Dec 01, 2010	6.386	6.603	6.315	6.359	151,135	-0.05(-0.74%)
Nov 30, 2010	6.836	6.966	6.398	6.406	645,568	-0.45(-6.56%)
Nov 29, 2010	6.828	6.986	6.698	6.856	227,321	-0.02(-0.29%)
Nov 26, 2010	6.635	6.876	6.591	6.876	37,877	+0.24(+3.57%)
Nov 24, 2010	6.532	6.639	6.639	6.639	116,338	+0.14(+2.13%)
Nov 23, 2010	6.457	6.528	6.304	6.501	79,423	+0.03(+0.49%)
Nov 22, 2010	6.323	6.512	6.244	6.469	354,944	+0.10(+1.61%)
Nov 19, 2010	6.280	6.432	6.280	6.366	59,225	+0.09(+1.38%)
Nov 18, 2010	6.284	6.335	6.280	6.280	51,024	-0.05(-0.81%)
Nov 17, 2010	6.477	6.497	6.284	6.331	100,645	-0.13(-2.08%)
Nov 16, 2010	6.508	6.591	6.343	6.465	151,852	-0.09(-1.44%)
Nov 15, 2010	6.457	6.651	6.406	6.560	158,186	+0.15(+2.34%)
Nov 12, 2010	6.181	6.520	6.181	6.410	118,350	+0.08(+1.25%)
Nov 11, 2010	6.145	6.623	6.145	6.331	212,643	+0.17(+2.75%)
Nov 10, 2010	6.228	6.240	6.161	6.161	138,528	-0.12(-1.89%)
Nov 09, 2010	6.287	6.343	6.240	6.280	117,215	-0.04(-0.62%)
Nov 08, 2010	6.414	6.489	6.311	6.319	82,119	-0.10(-1.54%)
Nov 05, 2010	6.481	6.481	6.335	6.418	71,085	-0.05(-0.79%)
Nov 04, 2010	6.276	6.477	6.232	6.469	179,081	+0.19(+3.08%)
Nov 03, 2010	6.216	6.287	6.145	6.276	68,131	+0.04(+0.70%)
Nov 02, 2010	6.216	6.276	6.177	6.232	93,034	+0.07(+1.15%)
Nov 01, 2010	6.236	6.299	6.145	6.161	77,447	-0.12(-1.89%)
Oct 29, 2010	6.315	6.315	6.161	6.280	208,420	-0.10(-1.55%)
Oct 28, 2010	6.501	6.501	6.331	6.378	83,535	-0.10(-1.52%)
Oct 27, 2010	6.339	6.493	6.335	6.477	101,291	+0.20(+3.14%)
Oct 25, 2010	6.327	6.327	6.260	6.280	89,178	+0.00(+0.00%)
Oct 22, 2010	6.272	6.370	6.252	6.280	69,193	+0.01(+0.13%)
Oct 21, 2010	6.355	6.607	6.220	6.272	116,865	-0.10(-1.61%)
Oct 20, 2010	6.351	6.468	6.351	6.374	53,578	+0.04(+0.62%)
Oct 19, 2010	6.394	6.615	6.311	6.335	89,069	-0.11(-1.71%)
Oct 18, 2010	6.343	6.445	6.185	6.445	61,232	+0.14(+2.25%)
Oct 15, 2010	6.441	6.441	6.201	6.303	99,135	-0.11(-1.72%)
Oct 14, 2010	6.370	6.430	6.199	6.414	55,552	+0.04(+0.68%)
Oct 13, 2010	6.137	6.414	6.051	6.370	80,057	+0.24(+3.93%)
Oct 12, 2010	6.051	6.137	6.019	6.130	33,509	+0.04(+0.58%)
Oct 11, 2010	6.130	6.143	6.011	6.094	86,763	-0.02(-0.39%)
Oct 08, 2010	6.157	6.193	6.098	6.118	182,552	-0.05(-0.77%)
Oct 07, 2010	6.362	6.598	6.165	6.165	227,891	-0.15(-2.44%)
Oct 06, 2010	6.205	6.339	6.173	6.319	93,128	+0.11(+1.84%)
Oct 05, 2010	6.181	6.248	6.051	6.205	180,266	+0.07(+1.16%)
Oct 04, 2010	6.244	6.244	6.110	6.134	84,982	-0.11(-1.77%)
Oct 01, 2010	6.074	6.248	6.023	6.244	166,851	+0.21(+3.40%)
Sep 30, 2010	5.995	6.122	5.972	6.039	153,658	+0.04(+0.72%)
Sep 29, 2010	5.920	5.995	5.901	5.995	130,070	+0.07(+1.13%)
Sep 28, 2010	5.905	5.940	5.802	5.928	198,856	+0.04(+0.60%)
Sep 27, 2010	5.905	5.905	5.881	5.893	56,028	-0.00(-0.07%)
Sep 24, 2010	5.841	5.901	5.818	5.897	150,038	+0.09(+1.49%)
Sep 23, 2010	5.861	5.881	5.735	5.810	244,889	-0.07(-1.14%)
Sep 22, 2010	5.869	5.901	5.865	5.877	135,368	+0.01(+0.13%)
Sep 21, 2010	5.838	5.885	5.810	5.869	245,269	+0.01(+0.20%)
Sep 20, 2010	5.841	5.857	5.802	5.857	109,715	+0.07(+1.30%)
Sep 17, 2010	5.841	5.841	5.751	5.782	75,000	-0.03(-0.48%)
Sep 15, 2010	5.818	5.838	5.755	5.810	38,845	-0.04(-0.61%)
Sep 14, 2010	5.857	5.869	5.770	5.845	99,180	-0.01(-0.20%)
Sep 13, 2010	5.818	5.869	5.735	5.857	130,526	+0.04(+0.68%)
Sep 10, 2010	5.703	5.818	5.688	5.818	97,128	+0.11(+2.01%)
Sep 09, 2010	5.778	5.778	5.644	5.703	41,247	-0.02(-0.34%)
Sep 08, 2010	5.763	5.766	5.668	5.723	120,635	-0.07(-1.16%)
Sep 07, 2010	5.770	5.818	5.770	5.790	168,700	+0.02(+0.41%)
Sep 03, 2010	5.810	5.810	5.747	5.766	85,423	+0.00(+0.00%)
Sep 02, 2010	5.802	5.802	5.747	5.766	57,459	-0.02(-0.34%)
Sep 01, 2010	5.715	5.810	5.691	5.786	168,427	+0.14(+2.45%)
Aug 31, 2010	5.652	5.731	5.624	5.648	104,633	+0.02(+0.35%)
Aug 30, 2010	5.688	5.711	5.628	5.628	47,865	-0.10(-1.79%)
Aug 27, 2010	5.719	5.731	5.660	5.731	89,140	+0.04(+0.76%)
Aug 26, 2010	5.719	5.731	5.640	5.688	59,846	-0.03(-0.55%)
Aug 25, 2010	5.684	5.749	5.684	5.719	40,213	+0.04(+0.63%)
Aug 24, 2010	5.695	5.802	5.684	5.684	84,052	-0.05(-0.89%)
Aug 23, 2010	5.755	5.802	5.711	5.735	72,970	+0.01(+0.21%)
Aug 20, 2010	5.699	5.806	5.684	5.723	102,155	+0.00(+0.00%)
Aug 19, 2010	5.656	5.818	5.632	5.723	93,536	+0.04(+0.62%)
Aug 18, 2010	5.731	5.746	5.624	5.688	111,618	-0.07(-1.17%)
Aug 17, 2010	5.766	5.810	5.723	5.755	111,170	-0.04(-0.68%)
Aug 16, 2010	5.751	5.814	5.723	5.794	130,567	+0.07(+1.31%)
Aug 13, 2010	5.778	5.802	5.698	5.719	79,788	-0.06(-1.02%)
Aug 12, 2010	5.569	5.786	5.569	5.778	205,235	+0.15(+2.66%)
Aug 11, 2010	5.490	5.707	5.486	5.628	275,802	+0.07(+1.21%)
Aug 10, 2010	5.581	5.640	5.376	5.561	82,190	-0.06(-1.12%)
Aug 09, 2010	5.585	5.624	5.451	5.624	108,864	+0.05(+0.92%)
Aug 06, 2010	5.648	5.688	5.376	5.573	176,005	-0.11(-1.88%)
Aug 05, 2010	5.688	5.719	5.624	5.680	59,669	-0.04(-0.62%)
Aug 04, 2010	5.636	5.723	5.589	5.715	102,370	+0.09(+1.61%)
Aug 03, 2010	5.566	5.648	5.566	5.624	61,371	+0.04(+0.78%)
Aug 02, 2010	5.593	5.609	5.541	5.581	65,068	+0.04(+0.78%)
Jul 30, 2010	5.494	5.609	5.494	5.538	66,015	+0.00(+0.00%)
Jul 29, 2010	5.585	5.609	5.506	5.538	44,145	-0.02(-0.43%)
Jul 28, 2010	5.644	5.644	5.541	5.561	71,524	-0.09(-1.54%)
Jul 27, 2010	5.605	5.652	5.538	5.648	56,182	+0.07(+1.20%)
Jul 26, 2010	5.652	5.652	5.498	5.581	115,479	-0.04(-0.77%)
Jul 23, 2010	5.605	5.642	5.502	5.624	91,615	+0.00(+0.00%)
Jul 22, 2010	5.664	5.664	5.581	5.624	84,714	+0.02(+0.28%)
Jul 21, 2010	5.672	5.672	5.577	5.609	161,667	-0.05(-0.91%)
Jul 20, 2010	5.538	5.660	5.494	5.660	49,154	+0.09(+1.63%)
Jul 19, 2010	5.530	5.711	5.494	5.569	100,984	+0.07(+1.36%)
Jul 16, 2010	5.514	5.545	5.486	5.494	50,033	-0.06(-1.07%)
Jul 15, 2010	5.609	5.609	5.526	5.553	34,079	-0.03(-0.57%)
Jul 14, 2010	5.699	5.699	5.490	5.585	131,945	-0.09(-1.67%)
Jul 13, 2010	5.593	5.739	5.526	5.680	296,901	+0.15(+2.71%)
Jul 12, 2010	5.589	5.684	5.510	5.530	63,272	-0.05(-0.85%)
Jul 09, 2010	5.695	5.695	5.561	5.577	73,680	-0.11(-1.87%)
Jul 08, 2010	5.723	5.735	5.577	5.684	78,012	-0.03(-0.55%)
Jul 07, 2010	5.490	5.743	5.470	5.715	111,603	+0.26(+4.70%)
Jul 06, 2010	5.581	5.652	5.388	5.459	184,280	-0.07(-1.28%)
Jul 02, 2010	5.601	5.605	5.526	5.530	59,704	-0.03(-0.50%)
Jul 01, 2010	5.684	5.723	5.534	5.557	176,709	-0.13(-2.36%)
Jun 30, 2010	5.680	5.814	5.624	5.691	94,511	+0.04(+0.63%)
Jun 29, 2010	5.636	5.711	5.624	5.656	96,687	-0.13(-2.18%)
Jun 25, 2010	5.798	5.830	5.699	5.782	2,274,975	+0.01(+0.14%)
Jun 24, 2010	5.672	5.782	5.672	5.774	177,365	+0.06(+0.97%)
Jun 23, 2010	5.695	5.770	5.609	5.719	342,646	+0.00(+0.00%)
Jun 22, 2010	5.624	5.755	5.597	5.719	384,248	+0.00(+0.07%)
Jun 21, 2010	5.723	5.763	5.526	5.715	388,411	+0.03(+0.56%)
Jun 18, 2010	5.703	5.723	5.636	5.684	175,232	-0.06(-1.03%)
Jun 17, 2010	5.691	5.743	5.585	5.743	104,493	+0.02(+0.28%)
Jun 16, 2010	5.640	5.743	5.632	5.727	112,839	-0.03(-0.55%)
Jun 15, 2010	5.699	5.763	5.624	5.759	142,072	+0.08(+1.39%)
Jun 14, 2010	5.644	5.739	5.545	5.680	115,717	+0.00(+0.07%)
Jun 11, 2010	5.506	5.676	5.466	5.676	105,727	+0.17(+3.01%)
Jun 10, 2010	5.518	5.593	5.474	5.510	41,916	+0.04(+0.65%)
Jun 09, 2010	5.514	5.514	5.271	5.474	46,104	+0.08(+1.46%)
Jun 08, 2010	5.427	5.427	5.253	5.395	145,176	-0.12(-2.18%)
Jun 07, 2010	5.478	5.581	5.459	5.516	134,859	+0.02(+0.32%)
Jun 04, 2010	5.609	5.609	5.348	5.498	43,552	+0.05(+0.94%)
Jun 03, 2010	5.557	5.565	5.281	5.447	90,475	-0.13(-2.40%)
Jun 02, 2010	5.581	5.605	5.526	5.581	32,524	+0.04(+0.78%)
Jun 01, 2010	5.581	5.684	5.526	5.538	103,450	-0.04(-0.78%)
May 28, 2010	5.506	5.699	5.281	5.581	138,145	+0.07(+1.36%)
May 27, 2010	5.419	5.613	5.261	5.506	124,603	+0.12(+2.20%)
May 26, 2010	5.309	5.518	5.238	5.388	141,674	+0.12(+2.25%)
May 25, 2010	5.139	5.269	4.934	5.269	238,223	+0.03(+0.60%)
May 24, 2010	5.056	5.297	4.957	5.238	110,888	+0.17(+3.27%)
May 21, 2010	5.277	5.352	5.032	5.072	214,032	-0.26(-4.81%)
May 20, 2010	5.206	5.348	4.957	5.328	432,541	+0.04(+0.75%)
May 19, 2010	5.364	5.443	4.961	5.289	565,295	-0.03(-0.52%)
May 18, 2010	5.652	5.695	5.230	5.317	332,970	-0.28(-5.07%)
May 17, 2010	5.723	5.723	5.534	5.601	374,012	-0.12(-2.14%)
May 14, 2010	5.723	5.731	5.723	5.723	270,818	+0.00(+0.00%)
May 13, 2010	5.747	5.747	5.723	5.723	89,436	+0.00(+0.00%)
May 12, 2010	5.727	5.797	5.723	5.723	191,837	-0.01(-0.21%)
May 11, 2010	5.727	5.763	5.723	5.735	147,785	+0.00(+0.07%)
May 10, 2010	5.757	5.802	5.723	5.731	242,814	-0.01(-0.14%)
May 07, 2010	5.727	5.920	5.723	5.739	298,946	+0.02(+0.28%)
May 06, 2010	5.743	5.763	5.723	5.723	1,691,410	-0.02(-0.34%)
May 05, 2010	5.727	5.748	5.723	5.743	390,217	-0.02(-0.34%)
May 04, 2010	5.727	5.763	5.723	5.763	482,312	+0.04(+0.62%)
May 03, 2010	5.778	5.778	5.723	5.727	288,847	+0.00(+0.07%)
Apr 30, 2010	5.763	5.782	5.723	5.723	495,828	-0.08(-1.36%)
Apr 29, 2010	5.802	5.810	5.727	5.802	337,097	+0.00(+0.00%)
Apr 28, 2010	5.747	5.818	5.723	5.802	371,174	+0.06(+1.03%)
Apr 27, 2010	5.764	5.802	5.723	5.743	494,204	-0.04(-0.75%)
Apr 26, 2010	5.806	5.814	5.751	5.786	312,473	-0.06(-0.95%)
Apr 23, 2010	5.802	5.841	5.743	5.841	404,015	+0.03(+0.54%)
Apr 22, 2010	5.761	5.838	5.761	5.810	218,271	-0.03(-0.54%)
Apr 21, 2010	5.853	5.853	5.766	5.841	299,701	-0.02(-0.34%)
Apr 20, 2010	5.841	5.861	5.786	5.861	433,669	+0.05(+0.88%)
Apr 19, 2010	5.802	5.863	5.751	5.810	586,671	+0.01(+0.14%)
Apr 16, 2010	5.723	5.822	5.723	5.802	626,614	-0.00(-0.07%)

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.