Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.467	8.540	8.438	8.535	309,424	+0.03(+0.40%)
Apr 28, 2016	8.545	8.545	8.443	8.501	340,307	+0.03(+0.40%)
Apr 27, 2016	8.472	8.511	8.443	8.467	143,130	-0.04(-0.46%)
Apr 26, 2016	8.472	8.530	8.472	8.506	122,919	+0.00(+0.06%)
Apr 25, 2016	8.462	8.520	8.389	8.501	337,297	+0.07(+0.81%)
Apr 22, 2016	8.404	8.467	8.399	8.433	89,663	+0.03(+0.35%)
Apr 21, 2016	8.438	8.457	8.394	8.404	178,652	-0.07(-0.80%)
Apr 20, 2016	8.506	8.506	8.413	8.472	192,879	+0.00(+0.00%)
Apr 19, 2016	8.428	8.530	8.408	8.472	220,711	+0.06(+0.69%)
Apr 18, 2016	8.462	8.481	8.413	8.413	90,767	-0.05(-0.57%)
Apr 15, 2016	8.404	8.506	8.389	8.462	183,710	+0.04(+0.46%)
Apr 14, 2016	8.481	8.481	8.423	8.423	157,234	-0.04(-0.52%)
Apr 13, 2016	8.496	8.496	8.438	8.467	192,604	+0.02(+0.23%)
Apr 12, 2016	8.438	8.462	8.365	8.447	135,421	+0.06(+0.70%)
Apr 11, 2016	8.340	8.462	8.340	8.389	172,109	+0.05(+0.64%)
Apr 08, 2016	8.374	8.428	8.311	8.336	153,203	-0.03(-0.41%)
Apr 07, 2016	8.438	8.438	8.336	8.370	185,291	-0.06(-0.69%)
Apr 06, 2016	8.394	8.452	8.345	8.428	134,677	+0.07(+0.81%)
Apr 05, 2016	8.384	8.423	8.345	8.360	120,231	-0.04(-0.46%)
Apr 04, 2016	8.462	8.462	8.379	8.399	116,462	-0.06(-0.75%)
Apr 01, 2016	8.418	8.466	8.404	8.462	145,554	+0.04(+0.52%)
Mar 31, 2016	8.365	8.433	8.365	8.418	333,495	+0.03(+0.35%)
Mar 30, 2016	8.491	8.491	8.389	8.389	308,951	-0.06(-0.75%)
Mar 29, 2016	8.374	8.462	8.331	8.452	348,884	+0.11(+1.28%)
Mar 28, 2016	8.365	8.404	8.296	8.345	260,448	-0.02(-0.29%)
Mar 24, 2016	8.345	8.370	8.370	8.370	194,933	+0.07(+0.88%)
Mar 23, 2016	8.413	8.413	8.292	8.297	158,461	-0.10(-1.16%)
Mar 22, 2016	8.365	8.399	8.336	8.394	171,356	+0.00(+0.06%)
Mar 21, 2016	8.384	8.428	8.360	8.389	143,066	+0.00(+0.06%)
Mar 18, 2016	8.443	8.452	8.350	8.384	307,744	-0.04(-0.46%)
Mar 17, 2016	8.379	8.452	8.368	8.423	450,362	+0.03(+0.41%)
Mar 16, 2016	8.365	8.404	8.316	8.389	421,932	+0.05(+0.58%)
Mar 15, 2016	8.258	8.379	8.258	8.340	371,877	+0.05(+0.59%)
Mar 14, 2016	8.287	8.326	8.248	8.292	228,253	+0.01(+0.18%)
Mar 11, 2016	8.209	8.326	8.209	8.277	351,927	+0.07(+0.89%)
Mar 10, 2016	8.146	8.214	8.141	8.204	179,293	+0.05(+0.60%)
Mar 09, 2016	8.180	8.248	8.122	8.156	368,741	-0.04(-0.53%)
Mar 08, 2016	8.146	8.336	8.073	8.199	395,489	+0.00(+0.06%)
Mar 07, 2016	8.122	8.233	8.122	8.194	196,601	+0.06(+0.72%)
Mar 04, 2016	8.204	8.219	8.122	8.136	296,027	+0.01(+0.18%)
Mar 03, 2016	8.141	8.194	8.076	8.122	508,513	+0.05(+0.66%)
Mar 02, 2016	7.901	8.092	7.872	8.068	360,838	+0.14(+1.81%)
Mar 01, 2016	8.020	8.020	7.849	7.925	246,279	-0.03(-0.36%)
Feb 29, 2016	7.911	8.006	7.801	7.954	320,014	+0.07(+0.91%)
Feb 26, 2016	7.863	8.001	7.831	7.882	259,366	+0.09(+1.10%)
Feb 25, 2016	7.629	7.799	7.629	7.796	892,307	+0.13(+1.74%)
Feb 24, 2016	7.610	7.677	7.548	7.662	119,840	-0.02(-0.25%)
Feb 23, 2016	7.653	7.849	7.591	7.682	341,480	-0.03(-0.43%)
Feb 22, 2016	7.729	7.739	7.634	7.715	313,085	+0.01(+0.19%)
Feb 19, 2016	7.620	7.734	7.610	7.701	196,780	+0.03(+0.37%)
Feb 18, 2016	7.701	7.715	7.610	7.672	256,568	+0.02(+0.25%)
Feb 17, 2016	7.634	7.715	7.578	7.653	320,383	+0.06(+0.82%)
Feb 16, 2016	7.462	7.596	7.448	7.591	198,746	+0.14(+1.92%)
Feb 12, 2016	7.438	7.448	7.448	7.448	311,664	+0.05(+0.64%)
Feb 11, 2016	7.305	7.419	7.271	7.400	329,408	+0.04(+0.52%)
Feb 10, 2016	7.266	7.524	7.219	7.362	383,015	+0.10(+1.31%)
Feb 09, 2016	7.309	7.510	7.200	7.266	344,796	-0.08(-1.04%)
Feb 08, 2016	7.276	7.524	7.233	7.343	332,340	+0.00(+0.00%)
Feb 05, 2016	7.438	7.481	7.300	7.343	263,470	-0.09(-1.22%)
Feb 04, 2016	7.433	7.505	7.276	7.433	153,780	-0.01(-0.13%)
Feb 03, 2016	7.414	7.506	7.276	7.443	216,085	+0.06(+0.78%)
Feb 02, 2016	7.433	7.473	7.348	7.386	302,863	-0.13(-1.71%)

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.