Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.60	11.64	11.56	11.57	478,185	-0.07(-0.63%)
Apr 29, 2021	11.63	11.65	11.56	11.64	431,724	+0.06(+0.51%)
Apr 28, 2021	11.52	11.60	11.47	11.58	510,714	+0.07(+0.58%)
Apr 27, 2021	11.42	11.53	11.42	11.52	323,382	+0.07(+0.58%)
Apr 26, 2021	11.43	11.51	11.42	11.45	381,475	+0.03(+0.26%)
Apr 23, 2021	11.44	11.46	11.34	11.42	400,879	-0.02(-0.19%)
Apr 22, 2021	11.50	11.56	11.43	11.44	448,734	-0.02(-0.19%)
Apr 21, 2021	11.30	11.49	11.29	11.46	493,681	+0.11(+0.98%)
Apr 20, 2021	11.37	11.47	11.34	11.35	719,892	-0.04(-0.32%)
Apr 19, 2021	11.35	11.43	11.29	11.39	473,695	+0.03(+0.26%)
Apr 16, 2021	11.37	11.40	11.31	11.36	366,085	+0.01(+0.13%)
Apr 15, 2021	11.32	11.38	11.26	11.35	530,532	+0.08(+0.72%)
Apr 14, 2021	11.29	11.31	11.25	11.26	394,942	-0.07(-0.65%)
Apr 13, 2021	11.20	11.36	11.20	11.34	520,287	+0.05(+0.46%)
Apr 12, 2021	11.43	11.43	11.26	11.29	736,528	-0.07(-0.65%)
Apr 09, 2021	11.33	11.43	11.24	11.36	1,194,650	+0.07(+0.65%)
Apr 08, 2021	11.29	11.35	11.15	11.29	1,252,248	+0.03(+0.26%)
Apr 07, 2021	11.23	11.31	11.23	11.26	792,061	+0.04(+0.33%)
Apr 06, 2021	11.14	11.22	11.08	11.22	626,456	+0.13(+1.13%)
Apr 05, 2021	11.20	11.20	11.01	11.09	865,924	-0.04(-0.40%)
Apr 01, 2021	10.84	11.16	10.78	11.14	957,182	+0.34(+3.15%)
Mar 31, 2021	10.95	11.09	10.80	10.80	1,072,484	-0.16(-1.42%)
Mar 30, 2021	11.18	11.25	10.94	10.95	947,323	-0.06(-0.54%)
Mar 29, 2021	11.09	11.18	11.01	11.01	861,254	-0.13(-1.13%)
Mar 26, 2021	10.98	11.15	10.98	11.14	804,602	+0.14(+1.28%)
Mar 25, 2021	10.85	11.04	10.79	11.00	549,578	+0.16(+1.43%)
Mar 24, 2021	10.98	11.09	10.82	10.84	484,216	-0.11(-1.01%)
Mar 23, 2021	11.04	11.12	10.95	10.95	420,616	-0.08(-0.74%)
Mar 22, 2021	10.93	11.08	10.86	11.04	643,130	+0.11(+1.01%)
Mar 19, 2021	10.75	11.06	10.74	10.92	1,357,791	+0.21(+1.93%)
Mar 18, 2021	10.76	10.87	10.67	10.72	726,253	-0.08(-0.75%)
Mar 17, 2021	10.84	10.90	10.76	10.80	639,246	+0.01(+0.10%)
Mar 16, 2021	10.93	10.93	10.72	10.79	966,586	-0.17(-1.52%)
Mar 15, 2021	11.00	11.02	10.88	10.95	1,219,893	-0.01(-0.07%)
Mar 12, 2021	11.01	11.06	10.94	10.96	787,678	-0.03(-0.27%)
Mar 11, 2021	10.98	11.01	10.89	10.99	1,149,936	+0.09(+0.81%)
Mar 10, 2021	10.94	10.98	10.88	10.90	663,085	+0.03(+0.27%)
Mar 09, 2021	11.02	11.04	10.75	10.87	1,379,336	+0.07(+0.68%)
Mar 08, 2021	10.97	10.98	10.72	10.80	1,021,136	-0.12(-1.08%)
Mar 05, 2021	11.05	11.11	10.72	10.92	684,108	-0.13(-1.14%)
Mar 04, 2021	11.26	11.34	11.00	11.04	1,755,015	-0.09(-0.80%)
Mar 03, 2021	11.05	11.18	11.05	11.13	857,958	+0.08(+0.72%)
Mar 02, 2021	10.96	11.15	10.91	11.05	598,634	+0.10(+0.93%)
Mar 01, 2021	10.88	11.02	10.84	10.95	673,587	+0.18(+1.68%)
Feb 26, 2021	10.82	10.88	10.72	10.77	808,770	+0.01(+0.07%)
Feb 25, 2021	10.88	11.04	10.75	10.76	1,150,294	-0.12(-1.07%)
Feb 24, 2021	10.81	10.88	10.80	10.88	501,937	+0.11(+1.01%)
Feb 23, 2021	10.78	10.85	10.68	10.77	473,106	+0.01(+0.07%)
Feb 22, 2021	10.75	10.82	10.70	10.76	471,716	+0.07(+0.68%)
Feb 19, 2021	10.73	10.82	10.67	10.69	386,791	-0.07(-0.61%)
Feb 18, 2021	10.71	10.84	10.67	10.75	439,165	+0.04(+0.34%)
Feb 17, 2021	10.69	10.79	10.65	10.72	595,967	+0.04(+0.41%)
Feb 16, 2021	10.77	10.81	10.61	10.67	607,024	-0.09(-0.88%)
Feb 12, 2021	10.75	10.85	10.70	10.77	476,071	-0.04(-0.40%)
Feb 11, 2021	10.62	10.88	10.58	10.81	875,432	+0.20(+1.91%)
Feb 10, 2021	10.65	10.77	10.59	10.61	872,581	-0.02(-0.21%)
Feb 09, 2021	10.94	10.94	10.59	10.63	1,006,835	-0.25(-2.27%)
Feb 08, 2021	10.86	10.90	10.80	10.88	647,794	+0.04(+0.40%)
Feb 05, 2021	10.71	10.88	10.71	10.83	416,459	+0.11(+1.01%)
Feb 04, 2021	10.88	10.94	10.69	10.73	895,583	-0.13(-1.20%)
Feb 03, 2021	10.67	10.88	10.67	10.86	581,708	+0.14(+1.35%)
Feb 02, 2021	10.58	10.76	10.49	10.71	695,215	+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.