Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.514	6.534	6.459	6.518	568,341	+0.03(+0.43%)
Mar 27, 2013	6.427	6.518	6.390	6.491	462,906	+0.02(+0.37%)
Mar 26, 2013	6.337	6.471	6.337	6.467	366,471	+0.13(+2.12%)
Mar 25, 2013	6.416	6.459	6.321	6.333	446,321	-0.04(-0.68%)
Mar 22, 2013	6.388	6.416	6.356	6.376	326,393	+0.01(+0.12%)
Mar 21, 2013	6.352	6.447	6.333	6.368	455,576	+0.02(+0.25%)
Mar 20, 2013	6.412	6.487	6.317	6.352	726,411	-0.06(-0.98%)
Mar 19, 2013	6.463	6.506	6.402	6.416	446,374	-0.06(-0.91%)
Mar 18, 2013	6.451	6.530	6.451	6.475	335,000	-0.03(-0.42%)
Mar 15, 2013	6.522	6.534	6.455	6.502	707,976	-0.02(-0.24%)
Mar 14, 2013	6.467	6.522	6.439	6.518	471,462	+0.05(+0.79%)
Mar 13, 2013	6.439	6.510	6.400	6.467	453,218	+0.02(+0.24%)
Mar 12, 2013	6.396	6.518	6.396	6.451	456,860	-0.06(-0.97%)
Mar 11, 2013	6.502	6.554	6.475	6.514	498,590	+0.02(+0.36%)
Mar 08, 2013	6.412	6.514	6.400	6.491	633,020	+0.05(+0.74%)
Mar 07, 2013	6.463	6.514	6.408	6.443	532,368	-0.01(-0.18%)
Mar 06, 2013	6.435	6.513	6.396	6.455	898,871	-0.06(-0.91%)
Mar 05, 2013	6.526	6.550	6.459	6.514	430,493	-0.01(-0.18%)
Mar 04, 2013	6.585	6.585	6.451	6.526	732,662	-0.05(-0.78%)
Mar 01, 2013	6.463	6.589	6.435	6.577	655,776	+0.09(+1.40%)
Feb 28, 2013	6.451	6.506	6.431	6.487	717,457	+0.06(+0.92%)
Feb 27, 2013	6.408	6.495	6.408	6.427	403,781	+0.02(+0.31%)
Feb 26, 2013	6.439	6.459	6.360	6.408	444,163	-0.02(-0.31%)
Feb 22, 2013	6.404	6.495	6.384	6.427	559,817	+0.04(+0.68%)
Feb 21, 2013	6.360	6.431	6.325	6.384	772,342	+0.02(+0.37%)
Feb 20, 2013	6.408	6.467	6.352	6.360	701,910	-0.03(-0.49%)
Feb 19, 2013	6.392	6.408	6.333	6.392	694,605	+0.02(+0.25%)
Feb 15, 2013	6.396	6.396	6.317	6.376	450,338	+0.00(+0.00%)
Feb 14, 2013	6.376	6.392	6.297	6.376	551,981	-0.02(-0.31%)
Feb 13, 2013	6.301	6.404	6.301	6.396	547,953	+0.09(+1.38%)
Feb 12, 2013	6.372	6.372	6.273	6.309	420,376	-0.05(-0.81%)
Feb 11, 2013	6.388	6.400	6.297	6.360	651,678	-0.02(-0.25%)
Feb 08, 2013	6.356	6.376	6.277	6.376	464,193	+0.05(+0.81%)
Feb 07, 2013	6.356	6.356	6.266	6.325	517,143	-0.01(-0.19%)
Feb 06, 2013	6.309	6.352	6.266	6.337	406,912	+0.05(+0.82%)
Feb 04, 2013	6.360	6.360	6.266	6.285	425,153	-0.07(-1.06%)
Feb 01, 2013	6.408	6.408	6.321	6.352	656,916	-0.00(-0.06%)
Jan 31, 2013	6.329	6.408	6.309	6.356	1,980,485	+0.04(+0.56%)
Jan 30, 2013	6.301	6.364	6.266	6.321	806,402	+0.01(+0.12%)
Jan 29, 2013	6.356	6.356	6.281	6.313	616,276	-0.02(-0.37%)
Jan 28, 2013	6.309	6.350	6.266	6.337	796,271	+0.05(+0.82%)
Jan 25, 2013	6.317	6.321	6.273	6.285	678,684	+0.00(+0.06%)
Jan 24, 2013	6.277	6.317	6.277	6.281	910,509	+0.00(+0.00%)
Jan 23, 2013	6.277	6.313	6.277	6.281	984,508	+0.00(+0.00%)
Jan 22, 2013	6.317	6.317	6.266	6.281	588,558	+0.00(+0.00%)
Jan 18, 2013	6.293	6.305	6.258	6.281	780,235	+0.01(+0.13%)
Jan 17, 2013	6.297	6.305	6.258	6.273	962,968	-0.02(-0.25%)
Jan 16, 2013	6.246	6.317	6.238	6.289	1,598,210	+0.04(+0.70%)
Jan 15, 2013	6.218	6.273	6.214	6.246	5,995,799	-0.13(-2.04%)
Jan 14, 2013	6.423	6.455	6.321	6.376	339,747	-0.05(-0.74%)
Jan 11, 2013	6.502	6.522	6.416	6.423	213,677	-0.04(-0.61%)
Jan 10, 2013	6.554	6.601	6.392	6.463	341,558	-0.08(-1.15%)
Jan 09, 2013	6.479	6.550	6.447	6.538	226,587	+0.07(+1.10%)
Jan 08, 2013	6.495	6.495	6.368	6.467	359,318	-0.05(-0.73%)
Jan 07, 2013	6.416	6.522	6.364	6.514	427,431	+0.09(+1.48%)
Jan 04, 2013	6.364	6.475	6.333	6.420	506,325	+0.09(+1.43%)
Jan 03, 2013	6.356	6.372	6.289	6.329	194,761	-0.02(-0.31%)

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.