Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.079	7.091	7.007	7.071	0	+0.00(+0.06%)
Sep 26, 2013	7.043	7.099	7.015	7.067	927,635	+0.02(+0.23%)
Sep 25, 2013	7.007	7.079	6.955	7.051	781,810	+0.08(+1.10%)
Sep 24, 2013	6.870	6.991	6.842	6.975	987,997	+0.08(+1.23%)
Sep 23, 2013	6.858	6.919	6.834	6.890	629,452	+0.01(+0.12%)
Sep 20, 2013	6.870	6.915	6.818	6.882	0	+0.05(+0.71%)
Sep 19, 2013	6.919	6.927	6.814	6.834	753,907	-0.10(-1.51%)
Sep 18, 2013	6.890	6.939	6.830	6.939	0	+0.02(+0.29%)
Sep 17, 2013	6.939	6.947	6.814	6.919	0	+0.02(+0.23%)
Sep 16, 2013	6.931	7.007	6.874	6.902	0	+0.01(+0.18%)
Sep 13, 2013	6.842	6.915	6.830	6.890	0	+0.04(+0.53%)
Sep 12, 2013	6.814	6.862	6.754	6.854	0	-0.10(-1.45%)
Sep 11, 2013	7.039	7.091	6.907	6.955	0	-0.10(-1.37%)
Sep 10, 2013	6.913	7.095	6.866	7.051	604,953	+0.14(+2.06%)
Sep 09, 2013	6.897	6.933	6.834	6.909	0	+0.05(+0.75%)
Sep 06, 2013	6.905	6.905	6.767	6.858	0	-0.01(-0.11%)
Sep 05, 2013	6.905	6.905	6.810	6.866	0	-0.03(-0.40%)
Sep 04, 2013	6.889	6.909	6.846	6.893	0	+0.03(+0.46%)
Sep 03, 2013	6.881	6.881	6.775	6.862	0	+0.04(+0.58%)
Aug 30, 2013	6.850	6.885	6.771	6.822	0	-0.04(-0.52%)
Aug 29, 2013	6.724	6.862	6.724	6.858	608,801	+0.15(+2.18%)
Aug 28, 2013	6.633	6.727	6.625	6.712	0	+0.09(+1.43%)
Aug 27, 2013	6.712	6.720	6.613	6.617	811,303	-0.12(-1.76%)
Aug 26, 2013	6.783	6.814	6.731	6.735	0	-0.06(-0.81%)
Aug 23, 2013	6.775	6.806	6.712	6.791	0	+0.01(+0.12%)
Aug 22, 2013	6.854	6.854	6.771	6.783	459,646	-0.05(-0.69%)
Aug 21, 2013	6.842	6.866	6.783	6.830	0	-0.01(-0.12%)
Aug 20, 2013	6.763	6.850	6.751	6.838	391,116	+0.10(+1.52%)
Aug 19, 2013	6.787	6.826	6.712	6.735	487,832	-0.02(-0.23%)
Aug 16, 2013	6.720	6.810	6.720	6.751	0	+0.01(+0.18%)
Aug 15, 2013	6.727	6.775	6.708	6.739	583,062	-0.02(-0.23%)
Aug 14, 2013	6.783	6.783	6.727	6.755	558,194	+0.00(+0.00%)
Aug 13, 2013	6.775	6.775	6.645	6.755	635,490	+0.00(+0.06%)
Aug 12, 2013	6.779	6.799	6.680	6.751	706,366	-0.04(-0.58%)
Aug 09, 2013	6.712	6.846	6.637	6.791	673,570	+0.05(+0.70%)
Aug 08, 2013	7.028	7.106	6.716	6.743	904,955	-0.30(-4.26%)
Aug 07, 2013	7.047	7.087	6.941	7.043	1,252,440	-0.02(-0.34%)
Aug 06, 2013	7.193	7.212	7.055	7.067	529,321	-0.15(-2.13%)
Aug 05, 2013	7.257	7.257	7.166	7.221	596,805	-0.03(-0.38%)
Aug 02, 2013	7.174	7.253	7.126	7.249	389,240	+0.10(+1.44%)
Aug 01, 2013	7.201	7.229	7.087	7.146	519,314	-0.03(-0.44%)
Jul 31, 2013	7.205	7.225	7.142	7.178	0	+0.00(+0.06%)
Jul 30, 2013	7.328	7.351	7.166	7.174	0	-0.12(-1.62%)
Jul 29, 2013	7.249	7.339	7.249	7.292	0	+0.01(+0.16%)
Jul 26, 2013	7.249	7.355	7.233	7.280	0	-0.02(-0.27%)
Jul 25, 2013	7.225	7.308	7.225	7.300	0	+0.04(+0.54%)
Jul 24, 2013	7.343	7.343	7.158	7.260	0	-0.04(-0.59%)
Jul 23, 2013	7.284	7.403	7.276	7.304	0	+0.04(+0.49%)
Jul 22, 2013	7.283	7.297	7.185	7.268	0	+0.05(+0.66%)
Jul 19, 2013	7.213	7.245	7.182	7.221	0	+0.02(+0.22%)
Jul 18, 2013	7.150	7.213	7.110	7.205	0	+0.05(+0.72%)
Jul 17, 2013	7.158	7.225	7.146	7.154	470,758	+0.00(+0.00%)
Jul 16, 2013	7.213	7.219	7.150	7.154	0	-0.04(-0.55%)
Jul 15, 2013	7.134	7.209	7.134	7.193	0	+0.07(+1.00%)
Jul 12, 2013	7.110	7.162	7.091	7.122	0	+0.02(+0.28%)
Jul 11, 2013	7.103	7.126	7.000	7.103	0	+0.05(+0.73%)
Jul 10, 2013	7.055	7.083	7.004	7.051	0	+0.00(+0.00%)
Jul 09, 2013	7.047	7.095	6.980	7.051	0	+0.04(+0.56%)
Jul 08, 2013	7.024	7.079	6.984	7.012	0	-0.01(-0.11%)
Jul 05, 2013	7.106	7.126	6.897	7.020	0	-0.02(-0.28%)
Jul 03, 2013	7.067	7.083	6.945	7.039	0	-0.06(-0.89%)
Jul 02, 2013	6.909	7.134	6.888	7.103	0	+0.19(+2.80%)
Jul 01, 2013	6.949	6.949	6.885	6.909	0	+0.00(+0.00%)
Jun 28, 2013	6.909	6.933	6.870	6.909	5,429,520	+0.06(+0.86%)
Jun 26, 2013	6.941	6.949	6.830	6.850	0	-0.05(-0.74%)
Jun 25, 2013	6.881	6.925	6.818	6.901	0	+0.04(+0.63%)
Jun 24, 2013	6.897	6.905	6.660	6.858	0	-0.06(-0.80%)
Jun 21, 2013	6.925	6.949	6.858	6.913	1,154,176	+0.02(+0.29%)
Jun 20, 2013	6.960	6.960	6.858	6.893	0	-0.09(-1.36%)
Jun 19, 2013	7.071	7.114	6.988	6.988	0	-0.06(-0.84%)
Jun 18, 2013	7.047	7.096	6.949	7.047	825,531	-0.01(-0.11%)
Jun 17, 2013	7.008	7.138	7.000	7.055	0	+0.11(+1.65%)
Jun 14, 2013	6.933	7.016	6.854	6.941	0	-0.01(-0.17%)
Jun 13, 2013	7.016	7.016	6.909	6.953	505,687	-0.04(-0.51%)
Jun 12, 2013	6.953	7.004	6.842	6.988	858,281	+0.03(+0.45%)
Jun 11, 2013	6.826	7.020	6.810	6.956	1,217,258	-0.02(-0.34%)
Jun 10, 2013	7.028	7.051	6.909	6.980	0	-0.03(-0.45%)
Jun 07, 2013	6.929	7.028	6.913	7.012	0	+0.13(+1.83%)
Jun 06, 2013	6.799	6.897	6.795	6.885	414,039	+0.07(+0.98%)
Jun 05, 2013	6.956	6.958	6.795	6.818	0	-0.13(-1.82%)
Jun 04, 2013	6.909	6.953	6.878	6.945	0	+0.05(+0.74%)
Jun 03, 2013	6.945	7.031	6.850	6.893	1,008,466	-0.02(-0.29%)
May 31, 2013	7.043	7.067	6.889	6.913	1,913,470	-0.19(-2.61%)
May 30, 2013	6.949	7.170	6.901	7.099	1,771,967	+0.16(+2.28%)
May 29, 2013	6.929	7.000	6.799	6.941	1,322,322	+0.00(+0.06%)
May 28, 2013	6.921	6.960	6.848	6.937	1,301,844	+0.09(+1.33%)
May 24, 2013	6.810	6.846	6.810	6.846	0	+0.03(+0.46%)
May 23, 2013	6.854	6.885	6.810	6.814	0	-0.07(-1.03%)
May 22, 2013	6.897	6.936	6.870	6.885	0	-0.01(-0.17%)
May 21, 2013	6.980	6.980	6.895	6.897	0	-0.08(-1.13%)
May 20, 2013	6.929	6.980	6.909	6.976	0	+0.07(+0.97%)
May 17, 2013	6.968	7.008	6.889	6.909	0	-0.06(-0.85%)
May 16, 2013	6.901	6.988	6.901	6.968	1,197,914	+0.04(+0.63%)
May 15, 2013	6.901	6.933	6.895	6.925	0	+0.02(+0.29%)
May 13, 2013	6.937	6.937	6.897	6.905	0	-0.04(-0.57%)
May 10, 2013	6.968	6.968	6.901	6.945	0	-0.00(-0.03%)
May 09, 2013	6.921	6.951	6.897	6.947	0	+0.02(+0.31%)
May 08, 2013	6.909	6.949	6.897	6.925	0	-0.01(-0.17%)
May 07, 2013	6.850	6.953	6.830	6.937	0	-0.10(-1.40%)
May 06, 2013	6.968	7.051	6.921	7.035	1,089,397	+0.07(+0.96%)
May 03, 2013	6.909	6.976	6.810	6.968	0	+0.16(+2.32%)
May 02, 2013	6.775	6.870	6.775	6.810	0	+0.05(+0.76%)
May 01, 2013	6.949	6.949	6.751	6.759	0	-0.20(-2.89%)
Apr 30, 2013	6.909	6.992	6.814	6.960	0	+0.04(+0.63%)
Apr 29, 2013	6.885	6.949	6.870	6.917	1,015,665	+0.05(+0.75%)
Apr 26, 2013	6.870	6.897	6.842	6.866	950,225	+0.02(+0.35%)
Apr 25, 2013	6.787	6.858	6.751	6.842	828,600	+0.08(+1.11%)
Apr 24, 2013	6.810	6.850	6.751	6.767	1,226,979	-0.06(-0.92%)
Apr 23, 2013	6.731	6.889	6.676	6.830	2,373,015	+0.14(+2.06%)
Apr 22, 2013	6.510	6.712	6.491	6.692	2,403,334	+0.26(+4.05%)
Apr 19, 2013	6.329	6.439	6.301	6.431	489,633	+0.11(+1.69%)
Apr 18, 2013	6.348	6.376	6.297	6.325	1,010,244	-0.02(-0.31%)
Apr 17, 2013	6.420	6.463	6.345	6.345	647,222	-0.12(-1.83%)
Apr 16, 2013	6.435	6.526	6.416	6.463	1,007,372	+0.04(+0.68%)
Apr 15, 2013	6.554	6.589	6.416	6.420	816,754	-0.17(-2.58%)
Apr 12, 2013	6.629	6.641	6.574	6.589	444,307	-0.04(-0.60%)
Apr 11, 2013	6.641	6.664	6.577	6.629	872,888	-0.06(-0.83%)
Apr 10, 2013	6.645	6.708	6.645	6.684	594,095	+0.04(+0.59%)
Apr 09, 2013	6.731	6.731	6.633	6.645	589,505	-0.06(-0.94%)
Apr 08, 2013	6.676	6.712	6.625	6.708	658,355	+0.02(+0.35%)
Apr 05, 2013	6.605	6.696	6.601	6.684	976,521	+0.01(+0.18%)
Apr 04, 2013	6.664	6.712	6.645	6.672	1,253,562	+0.02(+0.30%)
Apr 03, 2013	6.712	6.818	6.601	6.652	3,165,649	+0.15(+2.25%)
Apr 02, 2013	6.530	6.534	6.466	6.506	584,065	+0.02(+0.30%)
Apr 01, 2013	6.518	6.534	6.439	6.487	492,268	-0.03(-0.48%)
Mar 28, 2013	6.514	6.534	6.459	6.518	568,341	+0.03(+0.43%)
Mar 27, 2013	6.427	6.518	6.390	6.491	462,906	+0.02(+0.37%)
Mar 26, 2013	6.337	6.471	6.337	6.467	366,471	+0.13(+2.12%)
Mar 25, 2013	6.416	6.459	6.321	6.333	446,321	-0.04(-0.68%)
Mar 22, 2013	6.388	6.416	6.356	6.376	326,393	+0.01(+0.12%)
Mar 21, 2013	6.352	6.447	6.333	6.368	455,576	+0.02(+0.25%)
Mar 20, 2013	6.412	6.487	6.317	6.352	726,411	-0.06(-0.98%)
Mar 19, 2013	6.463	6.506	6.402	6.416	446,374	-0.06(-0.91%)
Mar 18, 2013	6.451	6.530	6.451	6.475	335,000	-0.03(-0.42%)
Mar 15, 2013	6.522	6.534	6.455	6.502	707,976	-0.02(-0.24%)
Mar 14, 2013	6.467	6.522	6.439	6.518	471,462	+0.05(+0.79%)
Mar 13, 2013	6.439	6.510	6.400	6.467	453,218	+0.02(+0.24%)
Mar 12, 2013	6.396	6.518	6.396	6.451	456,860	-0.06(-0.97%)
Mar 11, 2013	6.502	6.554	6.475	6.514	498,590	+0.02(+0.36%)
Mar 08, 2013	6.412	6.514	6.400	6.491	633,020	+0.05(+0.74%)
Mar 07, 2013	6.463	6.514	6.408	6.443	532,368	-0.01(-0.18%)
Mar 06, 2013	6.435	6.513	6.396	6.455	898,871	-0.06(-0.91%)
Mar 05, 2013	6.526	6.550	6.459	6.514	430,493	-0.01(-0.18%)
Mar 04, 2013	6.585	6.585	6.451	6.526	732,662	-0.05(-0.78%)
Mar 01, 2013	6.463	6.589	6.435	6.577	655,776	+0.09(+1.40%)
Feb 28, 2013	6.451	6.506	6.431	6.487	717,457	+0.06(+0.92%)
Feb 27, 2013	6.408	6.495	6.408	6.427	403,781	+0.02(+0.31%)
Feb 26, 2013	6.439	6.459	6.360	6.408	444,163	-0.02(-0.31%)
Feb 22, 2013	6.404	6.495	6.384	6.427	559,817	+0.04(+0.68%)
Feb 21, 2013	6.360	6.431	6.325	6.384	772,342	+0.02(+0.37%)
Feb 20, 2013	6.408	6.467	6.352	6.360	701,910	-0.03(-0.49%)
Feb 19, 2013	6.392	6.408	6.333	6.392	694,605	+0.02(+0.25%)
Feb 15, 2013	6.396	6.396	6.317	6.376	450,338	+0.00(+0.00%)
Feb 14, 2013	6.376	6.392	6.297	6.376	551,981	-0.02(-0.31%)
Feb 13, 2013	6.301	6.404	6.301	6.396	547,953	+0.09(+1.38%)
Feb 12, 2013	6.372	6.372	6.273	6.309	420,376	-0.05(-0.81%)
Feb 11, 2013	6.388	6.400	6.297	6.360	651,678	-0.02(-0.25%)
Feb 08, 2013	6.356	6.376	6.277	6.376	464,193	+0.05(+0.81%)
Feb 07, 2013	6.356	6.356	6.266	6.325	517,143	-0.01(-0.19%)
Feb 06, 2013	6.309	6.352	6.266	6.337	406,912	+0.05(+0.82%)
Feb 04, 2013	6.360	6.360	6.266	6.285	425,153	-0.07(-1.06%)
Feb 01, 2013	6.408	6.408	6.321	6.352	656,916	-0.00(-0.06%)
Jan 31, 2013	6.329	6.408	6.309	6.356	1,980,485	+0.04(+0.56%)
Jan 30, 2013	6.301	6.364	6.266	6.321	806,402	+0.01(+0.12%)
Jan 29, 2013	6.356	6.356	6.281	6.313	616,276	-0.02(-0.37%)
Jan 28, 2013	6.309	6.350	6.266	6.337	796,271	+0.05(+0.82%)
Jan 25, 2013	6.317	6.321	6.273	6.285	678,684	+0.00(+0.06%)
Jan 24, 2013	6.277	6.317	6.277	6.281	910,509	+0.00(+0.00%)
Jan 23, 2013	6.277	6.313	6.277	6.281	984,508	+0.00(+0.00%)
Jan 22, 2013	6.317	6.317	6.266	6.281	588,558	+0.00(+0.00%)
Jan 18, 2013	6.293	6.305	6.258	6.281	780,235	+0.01(+0.13%)
Jan 17, 2013	6.297	6.305	6.258	6.273	962,968	-0.02(-0.25%)
Jan 16, 2013	6.246	6.317	6.238	6.289	1,598,210	+0.04(+0.70%)
Jan 15, 2013	6.218	6.273	6.214	6.246	5,995,799	-0.13(-2.04%)
Jan 14, 2013	6.423	6.455	6.321	6.376	339,747	-0.05(-0.74%)
Jan 11, 2013	6.502	6.522	6.416	6.423	213,677	-0.04(-0.61%)
Jan 10, 2013	6.554	6.601	6.392	6.463	341,558	-0.08(-1.15%)
Jan 09, 2013	6.479	6.550	6.447	6.538	226,587	+0.07(+1.10%)
Jan 08, 2013	6.495	6.495	6.368	6.467	359,318	-0.05(-0.73%)
Jan 07, 2013	6.416	6.522	6.364	6.514	427,431	+0.09(+1.48%)
Jan 04, 2013	6.364	6.475	6.333	6.420	506,325	+0.09(+1.43%)
Jan 03, 2013	6.356	6.372	6.289	6.329	194,761	-0.02(-0.31%)
Jan 02, 2013	6.309	6.356	6.270	6.348	426,238	+0.03(+0.44%)
Dec 31, 2012	6.175	6.325	6.131	6.321	216,288	+0.16(+2.56%)
Dec 28, 2012	6.270	6.356	6.123	6.163	333,493	-0.09(-1.51%)
Dec 27, 2012	6.297	6.333	6.218	6.258	300,728	-0.04(-0.69%)
Dec 26, 2012	6.254	6.348	6.234	6.301	117,077	+0.06(+1.01%)
Dec 24, 2012	6.337	6.339	6.210	6.238	108,529	-0.12(-1.86%)
Dec 21, 2012	6.242	6.356	6.242	6.356	588,520	+0.08(+1.26%)
Dec 20, 2012	6.218	6.317	6.203	6.277	241,579	+0.04(+0.57%)
Dec 19, 2012	6.273	6.337	6.238	6.242	393,540	+0.00(+0.07%)
Dec 18, 2012	6.143	6.273	6.135	6.238	323,635	+0.12(+1.94%)
Dec 17, 2012	6.080	6.206	6.080	6.119	259,543	+0.04(+0.65%)
Dec 14, 2012	6.060	6.159	6.060	6.080	259,279	+0.01(+0.20%)
Dec 13, 2012	6.048	6.155	6.048	6.068	201,261	+0.01(+0.13%)
Dec 12, 2012	6.175	6.214	6.041	6.060	524,570	-0.25(-4.00%)
Dec 11, 2012	6.254	6.333	6.230	6.313	495,611	+0.08(+1.27%)
Dec 10, 2012	6.171	6.246	6.084	6.234	257,058	+0.08(+1.28%)
Dec 07, 2012	6.206	6.265	6.090	6.155	274,277	-0.01(-0.13%)
Dec 06, 2012	6.155	6.198	6.119	6.163	185,412	+0.03(+0.52%)
Dec 05, 2012	6.151	6.206	6.125	6.131	222,996	-0.04(-0.71%)
Dec 04, 2012	6.123	6.218	6.123	6.175	299,438	-0.07(-1.07%)
Nov 30, 2012	6.258	6.281	6.179	6.242	361,243	+0.00(+0.06%)
Nov 29, 2012	6.175	6.313	6.104	6.238	503,151	+0.13(+2.20%)
Nov 28, 2012	6.135	6.179	6.048	6.104	411,468	-0.08(-1.21%)
Nov 27, 2012	6.218	6.238	6.119	6.179	271,364	-0.02(-0.38%)
Nov 26, 2012	6.262	6.262	6.127	6.202	252,038	-0.02(-0.25%)
Nov 23, 2012	6.147	6.234	6.104	6.218	178,029	+0.12(+1.94%)
Nov 21, 2012	6.080	6.112	5.989	6.100	251,463	-0.00(-0.06%)
Nov 20, 2012	6.139	6.182	6.041	6.104	205,078	-0.01(-0.13%)
Nov 19, 2012	6.222	6.222	6.064	6.112	364,095	-0.10(-1.58%)
Nov 16, 2012	6.064	6.214	5.942	6.210	600,258	+0.12(+2.00%)
Nov 15, 2012	5.823	6.119	5.823	6.088	481,946	+0.26(+4.54%)
Nov 14, 2012	6.041	6.092	5.685	5.823	1,131,547	-0.23(-3.72%)
Nov 13, 2012	6.155	6.191	6.037	6.048	451,321	-0.11(-1.86%)
Nov 12, 2012	6.100	6.214	6.100	6.163	193,723	+0.06(+0.90%)
Nov 09, 2012	6.194	6.206	6.100	6.108	389,739	-0.04(-0.71%)
Nov 08, 2012	6.151	6.202	6.151	6.151	371,433	+0.00(+0.00%)
Nov 07, 2012	6.179	6.293	6.119	6.151	550,418	-0.03(-0.45%)
Nov 06, 2012	6.206	6.226	6.159	6.179	256,171	-0.03(-0.45%)
Nov 05, 2012	6.171	6.317	6.159	6.206	177,500	+0.02(+0.26%)
Nov 02, 2012	6.317	6.317	6.175	6.191	293,223	-0.13(-2.06%)
Nov 01, 2012	6.191	6.321	6.175	6.321	357,127	+0.15(+2.43%)
Oct 31, 2012	6.277	6.309	6.151	6.171	652,706	-0.09(-1.51%)
Oct 26, 2012	6.187	6.266	6.266	6.266	285,457	+0.09(+1.54%)
Oct 25, 2012	6.258	6.258	6.151	6.171	322,163	-0.08(-1.20%)
Oct 24, 2012	6.198	6.254	6.179	6.246	324,319	+0.08(+1.35%)
Oct 23, 2012	6.277	6.277	6.151	6.163	414,827	-0.03(-0.45%)
Oct 19, 2012	6.214	6.309	6.167	6.191	770,326	-0.10(-1.63%)
Oct 18, 2012	6.210	6.313	6.151	6.293	700,667	+0.02(+0.38%)
Oct 17, 2012	6.230	6.273	6.175	6.270	701,209	+0.04(+0.63%)
Oct 16, 2012	6.171	6.254	6.151	6.230	2,447,325	-0.05(-0.75%)
Oct 15, 2012	6.258	6.297	6.250	6.277	85,723	+0.02(+0.38%)
Oct 12, 2012	6.309	6.317	6.218	6.254	107,693	-0.07(-1.06%)
Oct 11, 2012	6.435	6.435	6.262	6.321	272,911	-0.11(-1.66%)
Oct 10, 2012	6.431	6.479	6.404	6.427	221,217	-0.01(-0.18%)
Oct 09, 2012	6.360	6.503	6.360	6.439	149,372	+0.05(+0.74%)
Oct 08, 2012	6.451	6.451	6.337	6.392	125,373	-0.05(-0.80%)
Oct 05, 2012	6.352	6.510	6.329	6.443	164,427	+0.09(+1.49%)
Oct 04, 2012	6.337	6.368	6.289	6.348	141,748	+0.04(+0.63%)
Oct 03, 2012	6.313	6.341	6.266	6.309	96,054	-0.02(-0.25%)
Oct 02, 2012	6.317	6.356	6.266	6.325	189,288	+0.02(+0.31%)

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.