Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.007	7.036	6.915	6.978	1,056,045	-0.06(-0.83%)
Apr 29, 2014	7.136	7.145	7.020	7.036	484,573	-0.10(-1.40%)
Apr 28, 2014	7.166	7.166	7.028	7.136	942,314	-0.01(-0.18%)
Apr 25, 2014	7.178	7.178	7.120	7.149	503,340	-0.04(-0.52%)
Apr 24, 2014	7.228	7.228	7.107	7.187	768,167	+0.05(+0.64%)
Apr 23, 2014	7.174	7.182	7.124	7.141	465,246	-0.03(-0.35%)
Apr 22, 2014	7.078	7.170	7.061	7.166	572,310	+0.08(+1.18%)
Apr 21, 2014	7.066	7.128	7.049	7.082	807,996	+0.02(+0.24%)
Apr 17, 2014	7.178	7.066	7.066	7.066	1,254,384	-0.04(-0.59%)
Apr 16, 2014	7.141	7.141	7.061	7.107	506,347	+0.02(+0.29%)
Apr 15, 2014	7.128	7.190	7.011	7.086	578,411	-0.03(-0.47%)
Apr 14, 2014	7.128	7.187	7.039	7.120	737,264	+0.05(+0.77%)
Apr 11, 2014	7.095	7.185	7.053	7.066	796,228	-0.06(-0.82%)
Apr 10, 2014	7.249	7.271	7.111	7.124	850,510	-0.16(-2.23%)
Apr 09, 2014	7.228	7.303	7.199	7.287	495,547	+0.06(+0.81%)
Apr 08, 2014	7.203	7.274	7.199	7.228	603,860	+0.00(+0.00%)
Apr 07, 2014	7.283	7.283	7.220	7.228	777,519	-0.06(-0.86%)
Apr 04, 2014	7.404	7.404	7.287	7.291	727,068	-0.09(-1.24%)
Apr 03, 2014	7.454	7.460	7.366	7.383	563,061	-0.05(-0.73%)
Apr 02, 2014	7.416	7.469	7.408	7.437	609,225	+0.02(+0.22%)
Apr 01, 2014	7.429	7.481	7.403	7.420	555,216	-0.03(-0.34%)
Mar 31, 2014	7.404	7.466	7.366	7.445	935,368	+0.07(+0.91%)
Mar 28, 2014	7.399	7.437	7.353	7.378	628,641	+0.02(+0.23%)
Mar 27, 2014	7.408	7.454	7.324	7.362	891,525	-0.05(-0.62%)
Mar 26, 2014	7.575	7.575	7.408	7.408	1,114,073	-0.13(-1.72%)
Mar 25, 2014	7.633	7.637	7.533	7.537	845,227	-0.08(-1.04%)
Mar 24, 2014	7.637	7.646	7.533	7.616	840,437	-0.04(-0.49%)
Mar 21, 2014	7.662	7.671	7.583	7.654	2,076,175	+0.01(+0.11%)
Mar 20, 2014	7.604	7.658	7.554	7.646	732,584	+0.06(+0.83%)
Mar 19, 2014	7.575	7.621	7.529	7.583	1,213,012	-0.02(-0.27%)
Mar 18, 2014	7.512	7.664	7.491	7.604	6,981,630	-0.08(-1.09%)
Mar 17, 2014	7.996	8.055	7.683	7.687	675,733	-0.30(-3.76%)
Mar 14, 2014	7.829	8.080	7.829	7.988	759,763	+0.17(+2.13%)
Mar 13, 2014	7.762	7.863	7.746	7.821	568,012	+0.05(+0.59%)
Mar 12, 2014	7.750	7.861	7.750	7.775	662,287	-0.06(-0.73%)
Mar 11, 2014	7.894	7.894	7.718	7.832	701,939	-0.03(-0.37%)
Mar 10, 2014	7.767	7.890	7.677	7.861	553,644	+0.11(+1.43%)
Mar 07, 2014	7.890	7.911	7.722	7.750	387,656	-0.10(-1.31%)
Mar 06, 2014	7.865	7.942	7.828	7.853	499,145	-0.02(-0.21%)
Mar 05, 2014	7.837	7.894	7.812	7.869	553,305	+0.02(+0.26%)
Mar 04, 2014	7.828	7.902	7.668	7.849	1,300,644	+0.09(+1.16%)
Mar 03, 2014	7.672	7.775	7.639	7.759	467,650	+0.06(+0.80%)
Feb 28, 2014	7.709	7.754	7.650	7.697	716,880	+0.02(+0.32%)
Feb 27, 2014	7.738	7.738	7.631	7.672	661,821	-0.07(-0.90%)
Feb 26, 2014	7.795	7.795	7.718	7.742	649,510	-0.07(-0.89%)
Feb 25, 2014	7.865	7.951	7.659	7.812	800,331	-0.09(-1.14%)
Feb 24, 2014	7.816	7.923	7.754	7.902	660,093	+0.08(+1.00%)
Feb 21, 2014	7.800	7.843	7.783	7.824	697,913	+0.06(+0.79%)
Feb 20, 2014	7.644	7.787	7.644	7.763	354,325	+0.15(+1.99%)
Feb 19, 2014	7.791	7.795	7.574	7.611	357,233	-0.17(-2.16%)
Feb 18, 2014	7.668	7.841	7.631	7.779	453,097	+0.09(+1.12%)
Feb 14, 2014	7.685	7.693	7.693	7.693	208,877	+0.03(+0.37%)
Feb 13, 2014	7.582	7.697	7.549	7.664	273,943	+0.04(+0.54%)
Feb 12, 2014	7.586	7.635	7.480	7.623	327,020	+0.05(+0.60%)
Feb 11, 2014	7.541	7.619	7.496	7.578	306,176	+0.05(+0.65%)
Feb 10, 2014	7.463	7.541	7.463	7.529	418,402	+0.08(+1.05%)
Feb 07, 2014	7.426	7.504	7.398	7.451	546,870	+0.02(+0.22%)
Feb 06, 2014	7.508	7.508	7.418	7.434	413,903	+0.00(+0.06%)
Feb 05, 2014	7.315	7.459	7.299	7.430	779,207	+0.11(+1.57%)
Feb 04, 2014	7.332	7.340	7.258	7.315	445,205	+0.00(+0.00%)

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.