Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.10	16.39	16.07	16.26	2,220,081	+0.27(+1.71%)
Mar 27, 2024	15.93	15.99	15.86	15.98	924,027	+0.07(+0.43%)
Mar 26, 2024	15.89	15.93	15.86	15.91	570,840	+0.08(+0.49%)
Mar 25, 2024	15.81	16.06	15.74	15.84	983,556	+0.28(+1.82%)
Mar 22, 2024	15.57	15.61	15.51	15.55	483,819	-0.02(-0.13%)
Mar 21, 2024	15.54	15.65	15.50	15.57	578,529	+0.09(+0.57%)
Mar 20, 2024	15.40	15.49	15.39	15.48	671,605	+0.03(+0.19%)
Mar 19, 2024	15.45	15.54	15.41	15.46	557,943	-0.02(-0.13%)
Mar 18, 2024	15.57	15.61	15.46	15.47	587,424	-0.14(-0.88%)
Mar 15, 2024	15.46	15.72	15.46	15.61	1,198,180	+0.12(+0.76%)
Mar 14, 2024	15.67	15.68	15.45	15.49	818,043	-0.20(-1.25%)
Mar 13, 2024	15.65	15.77	15.63	15.69	998,729	+0.05(+0.31%)
Mar 12, 2024	15.44	15.65	15.41	15.64	929,932	+0.25(+1.65%)
Mar 11, 2024	15.39	15.44	15.30	15.39	545,528	+0.03(+0.19%)
Mar 08, 2024	15.34	15.42	15.30	15.36	751,599	+0.01(+0.06%)
Mar 07, 2024	15.44	15.45	15.33	15.35	660,258	-0.09(-0.57%)
Mar 06, 2024	15.34	15.50	15.31	15.44	692,580	+0.15(+0.96%)
Mar 05, 2024	15.24	15.31	15.23	15.29	695,918	+0.03(+0.19%)
Mar 04, 2024	15.20	15.28	15.06	15.26	844,497	+0.11(+0.71%)
Mar 01, 2024	15.20	15.20	15.01	15.15	1,262,655	-0.07(-0.45%)
Feb 29, 2024	15.21	15.22	15.08	15.22	1,368,200	+0.08(+0.52%)
Feb 28, 2024	15.28	15.28	15.08	15.14	1,064,620	-0.08(-0.50%)
Feb 27, 2024	15.19	15.24	15.08	15.22	1,100,176	+0.09(+0.57%)
Feb 26, 2024	15.16	15.28	15.11	15.13	960,161	-0.05(-0.31%)
Feb 23, 2024	15.30	15.34	15.17	15.18	1,179,959	-0.10(-0.62%)
Feb 22, 2024	15.26	15.34	15.16	15.28	1,345,885	+0.09(+0.56%)
Feb 21, 2024	15.23	15.29	15.12	15.19	957,631	-0.01(-0.06%)
Feb 20, 2024	15.11	15.28	15.05	15.20	1,222,878	+0.10(+0.69%)
Feb 16, 2024	15.05	15.15	14.93	15.09	1,046,368	+0.08(+0.51%)
Feb 15, 2024	14.80	15.02	14.80	15.02	872,061	+0.24(+1.61%)
Feb 14, 2024	14.65	14.83	14.65	14.78	1,217,884	+0.11(+0.78%)
Feb 13, 2024	14.67	14.75	14.56	14.67	756,373	-0.09(-0.58%)
Feb 12, 2024	14.60	14.78	14.55	14.75	847,026	+0.18(+1.24%)
Feb 09, 2024	14.52	14.59	14.49	14.57	704,720	+0.03(+0.20%)
Feb 08, 2024	14.63	14.66	14.49	14.54	765,166	-0.09(-0.58%)
Feb 07, 2024	14.43	14.64	14.40	14.63	1,125,400	+0.27(+1.85%)
Feb 06, 2024	14.60	14.60	14.25	14.36	1,954,344	-0.20(-1.37%)
Feb 05, 2024	14.59	14.59	14.39	14.56	1,086,954	+0.06(+0.39%)
Feb 02, 2024	14.44	14.59	14.39	14.50	917,702	+0.05(+0.33%)
Feb 01, 2024	14.58	14.58	14.31	14.46	1,434,849	-0.03(-0.20%)
Jan 31, 2024	14.79	14.79	14.46	14.49	989,529	-0.25(-1.68%)
Jan 30, 2024	14.74	14.81	14.71	14.73	675,539	+0.01(+0.06%)
Jan 29, 2024	14.83	14.89	14.65	14.72	1,002,997	-0.09(-0.64%)
Jan 26, 2024	14.78	14.85	14.73	14.82	561,751	+0.08(+0.51%)
Jan 25, 2024	14.69	14.75	14.60	14.74	832,002	+0.12(+0.84%)
Jan 24, 2024	14.84	14.90	14.60	14.62	1,380,320	-0.24(-1.60%)
Jan 23, 2024	14.77	14.88	14.76	14.86	955,198	+0.11(+0.77%)
Jan 22, 2024	14.71	14.85	14.65	14.74	1,198,182	+0.12(+0.84%)
Jan 19, 2024	14.62	14.70	14.50	14.62	889,412	+0.05(+0.33%)
Jan 18, 2024	14.47	14.60	14.45	14.57	1,265,363	+0.13(+0.92%)
Jan 17, 2024	14.31	14.47	14.25	14.44	1,295,135	+0.12(+0.86%)
Jan 16, 2024	14.45	14.46	14.28	14.31	591,302	-0.15(-1.05%)
Jan 12, 2024	14.55	14.60	14.45	14.47	521,274	-0.05(-0.33%)
Jan 11, 2024	14.60	14.61	14.38	14.51	740,958	-0.09(-0.65%)
Jan 10, 2024	14.57	14.67	14.54	14.61	695,821	+0.07(+0.46%)
Jan 09, 2024	14.59	14.61	14.51	14.54	612,124	-0.08(-0.52%)
Jan 08, 2024	14.55	14.70	14.48	14.62	1,120,954	+0.10(+0.72%)
Jan 05, 2024	14.49	14.55	14.46	14.51	716,389	+0.01(+0.07%)
Jan 04, 2024	14.32	14.56	14.31	14.50	987,893	+0.21(+1.46%)
Jan 03, 2024	14.31	14.34	14.23	14.30	857,113	-0.02(-0.13%)

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.