Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.14	12.27	12.08	12.24	950,889	+0.00(+0.00%)
Feb 25, 2022	12.12	12.24	12.17	12.24	800,824	+0.16(+1.35%)
Feb 24, 2022	11.90	12.11	11.77	12.08	2,084,465	+0.01(+0.06%)
Feb 23, 2022	12.20	12.24	12.06	12.07	963,953	-0.09(-0.70%)
Feb 22, 2022	12.25	12.29	12.14	12.15	1,274,950	-0.16(-1.26%)
Feb 18, 2022				12.31	0	-0.02(-0.19%)
Feb 17, 2022	12.36	12.39	12.29	12.33	1,017,140	-0.07(-0.56%)
Feb 16, 2022	12.27	12.44	12.13	12.40	1,370,763	+0.16(+1.27%)
Feb 15, 2022	12.42	12.43	12.23	12.25	1,240,524	-0.08(-0.63%)
Feb 14, 2022	12.35	12.40	12.26	12.32	928,863	-0.02(-0.13%)
Feb 11, 2022	12.47	12.58	12.31	12.34	1,257,926	-0.16(-1.30%)
Feb 10, 2022	12.45	12.60	12.41	12.50	963,562	+0.09(+0.69%)
Feb 09, 2022	12.44	12.50	12.39	12.42	1,249,863	+0.02(+0.13%)
Feb 08, 2022	12.43	12.44	12.38	12.40	611,232	+0.00(+0.00%)
Feb 07, 2022	12.36	12.44	12.34	12.40	1,021,317	+0.09(+0.69%)
Feb 04, 2022	12.26	12.33	12.19	12.32	475,092	+0.03(+0.25%)
Feb 03, 2022	12.32	12.36	12.25	12.29	489,063	-0.08(-0.63%)
Feb 02, 2022	12.26	12.37	12.21	12.36	795,470	+0.14(+1.14%)
Feb 01, 2022	12.20	12.24	12.14	12.22	504,991	+0.05(+0.38%)
Jan 31, 2022	12.01	12.19		12.18	800,331	+0.10(+0.84%)
Jan 28, 2022	12.04	12.08	11.93	12.08	570,374	+0.02(+0.13%)
Jan 27, 2022	12.10	12.17	12.02	12.06	963,189	+0.06(+0.52%)
Jan 26, 2022	12.05	12.17	11.96	12.00	718,392	-0.03(-0.26%)
Jan 25, 2022	11.84	12.09	11.77	12.03	1,024,195	+0.11(+0.91%)
Jan 24, 2022	11.94	11.97	11.62	11.92	2,152,524	-0.05(-0.39%)
Jan 21, 2022	12.00	12.10	11.94	11.97	1,264,180	-0.03(-0.26%)
Jan 20, 2022	12.14	12.18	11.99	12.00	864,729	-0.16(-1.34%)
Jan 19, 2022	12.18	12.20	12.11	12.16	628,248	-0.02(-0.13%)
Jan 18, 2022	12.08	12.22	12.08	12.18	638,148	+0.11(+0.90%)
Jan 14, 2022				12.07	0	-0.14(-1.15%)
Jan 13, 2022	12.35	12.35	12.21	12.21	876,871	-0.12(-0.95%)
Jan 12, 2022	12.16	12.32	12.14	12.32	722,003	+0.18(+1.47%)
Jan 11, 2022	11.96	12.20	11.96	12.15	907,510	+0.15(+1.23%)
Jan 10, 2022	12.05	12.11	11.94	12.00	623,385	-0.02(-0.19%)
Jan 07, 2022	11.95	12.04	11.92	12.02	921,318	+0.08(+0.65%)
Jan 06, 2022	12.00	12.05	11.94	11.94	508,459	-0.05(-0.45%)
Jan 05, 2022	12.16	12.16	11.98	12.00	995,691	+0.00(+0.00%)
Jan 04, 2022	12.02	12.11	12.01	12.00	883,812	+0.02(+0.13%)
Jan 03, 2022	12.00	12.07	11.93	11.98	787,064	-0.01(-0.06%)
Dec 31, 2021	11.91	12.04	11.88	11.99	798,552	+0.06(+0.52%)
Dec 30, 2021	11.99	12.08	11.93	11.93	801,909	-0.05(-0.45%)
Dec 29, 2021	11.98	12.02	11.94	11.98	647,614	+0.05(+0.39%)
Dec 28, 2021	11.86	12.02	11.85	11.94	870,584	+0.08(+0.66%)
Dec 27, 2021	11.91	11.93	11.84	11.86	562,018	+0.00(+0.00%)
Dec 23, 2021	11.68	11.92	11.66	11.86	1,017,303	+0.20(+1.73%)
Dec 22, 2021	11.60	11.67	11.56	11.66	603,302	+0.08(+0.67%)
Dec 21, 2021	11.53	11.73	11.53	11.58	973,381	+0.04(+0.34%)
Dec 20, 2021	11.50	11.56	11.41	11.54	1,347,263	-0.02(-0.20%)
Dec 17, 2021	11.63	11.66	11.52	11.56	1,037,815	-0.09(-0.80%)
Dec 16, 2021	11.73	11.76	11.59	11.66	1,106,684	+0.05(+0.47%)
Dec 15, 2021	11.56	11.64	11.48	11.60	969,956	+0.03(+0.27%)
Dec 14, 2021	11.62	11.72	11.51	11.57	1,057,920	-0.08(-0.67%)
Dec 13, 2021	11.66	11.70	11.61	11.65	1,129,053	-0.06(-0.53%)
Dec 10, 2021	11.73	11.74	11.64	11.71	615,143	+0.04(+0.33%)
Dec 09, 2021	11.68	11.74	11.65	11.67	821,932	-0.01(-0.07%)
Dec 08, 2021	11.73	11.78	11.68	11.68	699,991	-0.02(-0.19%)
Dec 07, 2021	11.76	11.79	11.66	11.70	791,192	-0.04(-0.32%)
Dec 06, 2021	11.73	11.80	11.68	11.74	899,229	+0.04(+0.33%)
Dec 03, 2021	11.76	11.77	11.66	11.70	863,617	-0.04(-0.33%)
Dec 02, 2021	11.63	11.82	11.61	11.74	912,430	+0.18(+1.52%)

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.