Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.27	11.45	11.23	11.36	989,514	+0.07(+0.65%)
Jul 28, 2022	11.21	11.33	11.18	11.28	806,591	+0.11(+1.01%)
Jul 27, 2022	11.11	11.20	11.10	11.17	594,651	+0.06(+0.51%)
Jul 26, 2022	11.10	11.15	11.02	11.11	527,516	+0.03(+0.29%)
Jul 25, 2022	11.16	11.16	11.08	11.08	564,889	-0.03(-0.29%)
Jul 22, 2022	11.17	11.22	11.09	11.11	425,024	-0.04(-0.36%)
Jul 21, 2022	11.16	11.16	11.08	11.15	396,426	-0.01(-0.07%)
Jul 20, 2022	11.15	11.24	11.13	11.16	414,484	+0.01(+0.07%)
Jul 19, 2022	11.09	11.19	11.09	11.15	421,294	+0.09(+0.80%)
Jul 18, 2022	11.07	11.16	11.02	11.06	590,925	+0.02(+0.15%)
Jul 15, 2022	10.95	11.08	10.86	11.05	659,638	+0.14(+1.26%)
Jul 14, 2022	10.90	10.94	10.83	10.91	682,100	-0.01(-0.07%)
Jul 13, 2022	10.89	10.98	10.82	10.92	673,778	-0.02(-0.15%)
Jul 12, 2022	10.81	10.99	10.80	10.94	514,292	+0.12(+1.12%)
Jul 11, 2022	10.91	10.95	10.80	10.81	586,522	-0.11(-1.04%)
Jul 08, 2022	10.80	10.95	10.75	10.93	829,918	+0.16(+1.50%)
Jul 07, 2022	10.68	10.79	10.68	10.77	647,816	+0.11(+0.99%)
Jul 06, 2022	10.73	10.79	10.59	10.66	654,907	-0.07(-0.68%)
Jul 05, 2022	10.62	10.74	10.46	10.73	976,209	+0.02(+0.23%)
Jul 01, 2022	10.50	10.71	10.47	10.71	793,415	+0.23(+2.16%)
Jun 30, 2022	10.43	10.63	10.41	10.48	2,401,954	-0.01(-0.08%)
Jun 29, 2022	10.51	10.52	10.36	10.49	1,826,215	+0.02(+0.15%)
Jun 28, 2022	10.55	10.63	10.47	10.47	1,590,756	-0.02(-0.15%)
Jun 27, 2022	10.46	10.57	10.37	10.49	2,405,645	+0.09(+0.85%)
Jun 24, 2022	10.32	10.42	10.30	10.40	2,465,097	+0.15(+1.50%)
Jun 23, 2022	10.37	10.38	10.21	10.25	1,433,203	-0.09(-0.86%)
Jun 22, 2022	10.34	10.43	10.29	10.34	1,375,878	-0.04(-0.39%)
Jun 21, 2022	10.44	10.52	10.36	10.38	2,095,140	+0.01(+0.08%)
Jun 17, 2022	10.35	10.44	10.31	10.37	1,836,620	+0.02(+0.16%)
Jun 16, 2022	10.51	10.53	10.32	10.35	1,815,788	-0.26(-2.44%)
Jun 15, 2022	10.64	10.78	10.55	10.61	1,429,857	+0.01(+0.08%)
Jun 14, 2022	10.54	10.68	10.42	10.60	2,232,073	+0.08(+0.77%)
Jun 13, 2022	10.84	10.89	10.51	10.52	1,896,394	-0.48(-4.34%)
Jun 10, 2022	10.89	11.04	10.85	11.00	1,973,463	-0.01(-0.07%)
Jun 09, 2022	11.14	11.16	10.98	11.01	1,592,971	-0.13(-1.16%)
Jun 08, 2022	11.20	11.20	11.09	11.14	1,411,132	-0.06(-0.58%)
Jun 07, 2022	11.12	11.22	11.12	11.20	1,104,814	+0.02(+0.14%)
Jun 06, 2022	11.14	11.23	11.12	11.19	920,467	+0.06(+0.58%)
Jun 03, 2022	11.22	11.24	11.12	11.12	826,278	-0.13(-1.15%)
Jun 02, 2022	11.24	11.27	11.10	11.25	1,206,371	+0.02(+0.14%)
Jun 01, 2022	11.16	11.26	11.08	11.23	1,448,781	+0.04(+0.35%)
May 31, 2022	11.31	11.33	11.10	11.19	1,918,446	-0.11(-0.98%)
May 27, 2022	11.11	11.31	11.11	11.31	1,132,962	+0.19(+1.71%)
May 26, 2022	11.08	11.18	11.04	11.12	798,711	+0.08(+0.72%)
May 25, 2022	10.84	11.19	10.73	11.04	2,302,648	+0.27(+2.50%)
May 24, 2022	10.93	11.07	10.75	10.77	3,910,765	-0.25(-2.30%)
May 23, 2022	11.04	11.10	10.93	11.02	1,439,417	+0.04(+0.36%)
May 20, 2022	11.15	11.20	10.82	10.98	1,683,697	-0.15(-1.35%)
May 19, 2022	11.16	11.26	11.12	11.13	867,282	-0.10(-0.92%)
May 18, 2022	11.52	11.52	11.20	11.23	1,261,422	-0.25(-2.14%)
May 17, 2022	11.46	11.57	11.40	11.48	1,576,659	+0.06(+0.56%)
May 16, 2022	11.39	11.50	11.38	11.42	1,192,046	+0.07(+0.63%)
May 13, 2022	11.56	11.65	11.34	11.35	1,831,791	-0.13(-1.17%)
May 12, 2022	11.88	11.90	11.42	11.48	4,172,466	-0.40(-3.33%)
May 11, 2022	12.10	12.10	11.73	11.88	1,479,828	-0.19(-1.58%)
May 10, 2022	11.91	12.14	11.91	12.07	1,160,408	+0.18(+1.53%)
May 09, 2022	11.98	12.04	11.80	11.88	2,469,576	-0.21(-1.70%)
May 06, 2022	11.99	12.14	11.91	12.09	874,104	+0.12(+0.99%)
May 05, 2022	12.11	12.11	11.80	11.97	1,170,627	-0.17(-1.43%)
May 04, 2022	11.92	12.14	11.87	12.14	595,683	+0.20(+1.66%)
May 03, 2022	11.88	11.97	11.77	11.95	635,723	+0.13(+1.07%)

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.