Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.903	5.934	5.875	5.907	422,266	+0.01(+0.20%)
Apr 27, 2012	5.831	5.926	5.811	5.895	328,709	+0.06(+0.95%)
Apr 26, 2012	5.823	5.926	5.763	5.839	645,730	+0.06(+1.03%)
Apr 25, 2012	5.831	5.831	5.767	5.779	224,933	-0.02(-0.27%)
Apr 24, 2012	5.811	5.859	5.791	5.795	325,590	-0.06(-1.09%)
Apr 23, 2012	5.795	5.918	5.672	5.859	339,293	+0.02(+0.41%)
Apr 20, 2012	5.942	5.950	5.823	5.835	186,828	-0.05(-0.81%)
Apr 19, 2012	5.883	5.918	5.831	5.883	107,401	+0.00(+0.00%)
Apr 18, 2012	5.859	5.942	5.859	5.883	70,662	-0.01(-0.20%)
Apr 17, 2012	5.879	5.942	5.867	5.895	223,107	+0.01(+0.14%)
Apr 16, 2012	5.899	5.903	5.851	5.887	95,242	+0.01(+0.14%)
Apr 13, 2012	5.863	5.911	5.851	5.879	162,153	-0.01(-0.14%)
Apr 12, 2012	5.899	5.934	5.863	5.887	131,560	-0.01(-0.13%)
Apr 11, 2012	5.891	5.922	5.851	5.895	187,764	+0.06(+1.02%)
Apr 10, 2012	5.887	5.898	5.795	5.835	198,580	-0.05(-0.81%)
Apr 09, 2012	5.911	5.926	5.867	5.883	211,001	-0.08(-1.40%)
Apr 05, 2012	5.911	5.982	5.911	5.966	86,565	+0.04(+0.60%)
Apr 04, 2012	5.915	5.946	5.871	5.930	124,815	-0.04(-0.60%)
Apr 03, 2012	6.018	6.018	5.918	5.966	164,181	-0.06(-0.92%)
Apr 02, 2012	6.062	6.062	5.946	6.022	231,912	-0.05(-0.79%)
Mar 30, 2012	6.042	6.081	5.943	6.070	627,558	+0.05(+0.79%)
Mar 29, 2012	6.002	6.038	5.930	6.022	533,152	+0.14(+2.30%)
Mar 28, 2012	5.895	5.934	5.807	5.887	286,936	+0.02(+0.41%)
Mar 27, 2012	5.930	5.954	5.859	5.863	156,676	-0.08(-1.40%)
Mar 26, 2012	5.998	6.054	5.903	5.946	236,677	-0.01(-0.13%)
Mar 23, 2012	5.791	5.954	5.791	5.954	428,399	+0.11(+1.84%)
Mar 22, 2012	5.799	5.879	5.799	5.847	132,667	+0.00(+0.00%)
Mar 21, 2012	5.831	5.918	5.799	5.847	269,245	+0.02(+0.41%)
Mar 20, 2012	5.791	5.847	5.765	5.823	219,660	+0.03(+0.55%)
Mar 19, 2012	5.791	5.859	5.791	5.791	149,737	+0.00(+0.00%)
Mar 16, 2012	5.855	5.883	5.748	5.791	360,114	-0.06(-1.09%)
Mar 15, 2012	5.879	5.899	5.803	5.855	198,643	-0.01(-0.14%)
Mar 14, 2012	5.907	5.950	5.795	5.863	425,479	-0.16(-2.58%)
Mar 13, 2012	5.998	6.050	5.982	6.018	369,322	+0.05(+0.80%)
Mar 12, 2012	5.903	5.970	5.903	5.970	132,874	+0.08(+1.35%)
Mar 09, 2012	5.859	5.942	5.835	5.891	327,746	+0.05(+0.82%)
Mar 08, 2012	5.958	5.958	5.815	5.843	323,358	-0.09(-1.54%)
Mar 07, 2012	5.827	5.934	5.827	5.934	258,283	+0.09(+1.56%)
Mar 06, 2012	5.863	5.942	5.823	5.843	699,152	-0.08(-1.34%)
Mar 05, 2012	6.002	6.054	5.895	5.922	518,909	-0.08(-1.32%)
Mar 02, 2012	5.986	6.038	5.851	6.002	747,116	+0.02(+0.40%)
Mar 01, 2012	5.978	6.058	5.962	5.978	223,016	+0.02(+0.27%)
Feb 29, 2012	6.074	6.081	5.961	5.962	841,735	-0.08(-1.38%)
Feb 28, 2012	6.117	6.117	6.018	6.046	307,244	-0.06(-0.98%)
Feb 27, 2012	6.042	6.109	6.042	6.105	509,739	+0.02(+0.39%)
Feb 24, 2012	6.062	6.097	6.042	6.081	133,709	+0.02(+0.26%)
Feb 23, 2012	6.042	6.081	6.042	6.066	90,970	+0.02(+0.33%)
Feb 22, 2012	6.046	6.081	6.042	6.046	162,168	-0.01(-0.13%)
Feb 21, 2012	6.046	6.077	6.042	6.054	138,014	+0.01(+0.13%)
Feb 17, 2012	6.097	6.097	6.022	6.046	111,655	-0.04(-0.59%)
Feb 16, 2012	6.042	6.097	6.042	6.081	182,763	+0.04(+0.59%)
Feb 15, 2012	6.109	6.137	6.042	6.046	295,306	-0.04(-0.65%)
Feb 14, 2012	6.062	6.097	6.042	6.085	305,654	+0.02(+0.39%)
Feb 13, 2012	6.125	6.133	6.062	6.062	202,474	+0.00(+0.00%)
Feb 10, 2012	6.062	6.093	6.046	6.062	282,096	-0.01(-0.20%)
Feb 09, 2012	6.117	6.117	6.062	6.074	91,470	-0.00(-0.07%)
Feb 08, 2012	6.109	6.109	6.062	6.077	182,846	+0.00(+0.07%)
Feb 07, 2012	6.062	6.141	6.062	6.074	555,507	-0.03(-0.46%)
Feb 06, 2012	6.074	6.105	6.042	6.101	647,585	+0.03(+0.46%)
Feb 03, 2012	6.133	6.133	6.062	6.074	1,297,587	+0.00(+0.00%)
Feb 02, 2012	6.077	6.097	6.062	6.074	472,344	-0.02(-0.26%)

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.