Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.56	11.60	11.52	11.53	479,775	-0.07(-0.64%)
Apr 29, 2021	11.59	11.61	11.52	11.60	433,160	+0.06(+0.51%)
Apr 28, 2021	11.48	11.56	11.43	11.54	512,412	+0.07(+0.58%)
Apr 27, 2021	11.38	11.49	11.38	11.48	324,458	+0.07(+0.58%)
Apr 26, 2021	11.39	11.47	11.38	11.41	382,744	+0.03(+0.26%)
Apr 23, 2021	11.40	11.42	11.30	11.38	402,212	-0.02(-0.19%)
Apr 22, 2021	11.46	11.52	11.39	11.40	450,226	-0.02(-0.19%)
Apr 21, 2021	11.26	11.45	11.25	11.43	495,323	+0.11(+0.98%)
Apr 20, 2021	11.33	11.43	11.30	11.32	722,286	-0.04(-0.32%)
Apr 19, 2021	11.31	11.39	11.26	11.35	475,271	+0.03(+0.26%)
Apr 16, 2021	11.34	11.37	11.27	11.32	367,302	+0.01(+0.13%)
Apr 15, 2021	11.28	11.34	11.23	11.31	532,296	+0.08(+0.72%)
Apr 14, 2021	11.26	11.27	11.21	11.23	396,256	-0.07(-0.65%)
Apr 13, 2021	11.16	11.32	11.16	11.30	522,018	+0.05(+0.46%)
Apr 12, 2021	11.39	11.39	11.22	11.25	738,977	-0.07(-0.65%)
Apr 09, 2021	11.29	11.39	11.20	11.32	1,198,623	+0.07(+0.65%)
Apr 08, 2021	11.25	11.31	11.11	11.25	1,256,412	+0.03(+0.26%)
Apr 07, 2021	11.19	11.27	11.19	11.22	794,695	+0.04(+0.33%)
Apr 06, 2021	11.10	11.18	11.04	11.18	628,539	+0.13(+1.13%)
Apr 05, 2021	11.16	11.16	10.98	11.06	868,803	-0.04(-0.40%)
Apr 01, 2021	10.81	11.12	10.75	11.10	960,366	+0.34(+3.15%)
Mar 31, 2021	10.92	11.06	10.76	10.76	1,076,051	-0.15(-1.42%)
Mar 30, 2021	11.15	11.21	10.90	10.92	950,474	-0.06(-0.54%)
Mar 29, 2021	11.06	11.14	10.97	10.98	864,118	-0.13(-1.13%)
Mar 26, 2021	10.94	11.11	10.94	11.10	807,277	+0.14(+1.28%)
Mar 25, 2021	10.81	11.01	10.75	10.96	551,406	+0.15(+1.43%)
Mar 24, 2021	10.94	11.05	10.79	10.81	485,827	-0.11(-1.01%)
Mar 23, 2021	11.00	11.08	10.92	10.92	422,014	-0.08(-0.74%)
Mar 22, 2021	10.90	11.04	10.82	11.00	645,269	+0.11(+1.01%)
Mar 19, 2021	10.72	11.03	10.70	10.89	1,362,307	+0.21(+1.93%)
Mar 18, 2021	10.73	10.84	10.64	10.68	728,669	-0.08(-0.75%)
Mar 17, 2021	10.80	10.87	10.73	10.76	641,372	+0.01(+0.10%)
Mar 16, 2021	10.90	10.90	10.69	10.75	969,801	-0.17(-1.52%)
Mar 15, 2021	10.96	10.98	10.84	10.92	1,223,950	-0.01(-0.07%)
Mar 12, 2021	10.97	11.02	10.91	10.92	790,298	-0.03(-0.27%)
Mar 11, 2021	10.94	10.97	10.86	10.95	1,153,760	+0.09(+0.81%)
Mar 10, 2021	10.90	10.94	10.84	10.87	665,290	+0.03(+0.27%)
Mar 09, 2021	10.98	11.00	10.71	10.84	1,383,924	+0.07(+0.68%)
Mar 08, 2021	10.93	10.94	10.68	10.76	1,024,532	-0.12(-1.08%)
Mar 05, 2021	11.01	11.07	10.68	10.88	686,383	-0.13(-1.14%)
Mar 04, 2021	11.23	11.30	10.97	11.01	1,760,852	-0.09(-0.80%)
Mar 03, 2021	11.01	11.14	11.01	11.09	860,812	+0.08(+0.72%)
Mar 02, 2021	10.92	11.12	10.88	11.01	600,625	+0.10(+0.93%)
Mar 01, 2021	10.84	10.99	10.81	10.91	675,828	+0.18(+1.68%)
Feb 26, 2021	10.78	10.84	10.69	10.73	811,460	+0.01(+0.07%)
Feb 25, 2021	10.84	11.01	10.72	10.73	1,154,120	-0.12(-1.07%)
Feb 24, 2021	10.78	10.84	10.76	10.84	503,606	+0.11(+1.01%)
Feb 23, 2021	10.75	10.81	10.65	10.73	474,679	+0.01(+0.07%)
Feb 22, 2021	10.72	10.78	10.66	10.73	473,285	+0.07(+0.68%)
Feb 19, 2021	10.69	10.78	10.63	10.65	388,077	-0.06(-0.61%)
Feb 18, 2021	10.68	10.81	10.63	10.72	440,626	+0.04(+0.34%)
Feb 17, 2021	10.65	10.75	10.62	10.68	597,949	+0.04(+0.41%)
Feb 16, 2021	10.73	10.78	10.57	10.64	609,043	-0.09(-0.87%)
Feb 12, 2021	10.72	10.81	10.67	10.73	477,655	-0.04(-0.40%)
Feb 11, 2021	10.58	10.84	10.55	10.78	878,344	+0.20(+1.91%)
Feb 10, 2021	10.62	10.73	10.55	10.57	875,483	-0.02(-0.20%)
Feb 09, 2021	10.91	10.91	10.56	10.60	1,010,183	-0.25(-2.27%)
Feb 08, 2021	10.82	10.86	10.77	10.84	649,948	+0.04(+0.40%)
Feb 05, 2021	10.68	10.84	10.68	10.80	417,844	+0.11(+1.01%)
Feb 04, 2021	10.84	10.90	10.65	10.69	898,562	-0.13(-1.20%)
Feb 03, 2021	10.64	10.84	10.64	10.82	583,643	+0.14(+1.35%)
Feb 02, 2021	10.55	10.73	10.45	10.68	697,527	+0.20(+1.93%)

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.