Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.457	6.457	6.362	6.374	459,231	-0.10(-1.60%)
Apr 28, 2011	6.370	6.477	6.350	6.477	380,211	+0.08(+1.31%)
Apr 27, 2011	6.338	6.398	6.306	6.394	173,974	+0.07(+1.13%)
Apr 26, 2011	6.298	6.326	6.288	6.322	169,638	+0.02(+0.38%)
Apr 25, 2011	6.310	6.310	6.266	6.298	89,040	+0.03(+0.44%)
Apr 21, 2011	6.306	6.314	6.255	6.270	102,814	-0.01(-0.19%)
Apr 20, 2011	6.322	6.322	6.259	6.282	118,024	+0.02(+0.32%)
Apr 19, 2011	6.294	6.294	6.259	6.263	148,600	-0.01(-0.19%)
Apr 18, 2011	6.263	6.311	6.259	6.274	155,007	-0.05(-0.75%)
Apr 15, 2011	6.270	6.334	6.259	6.322	243,162	+0.04(+0.70%)
Apr 14, 2011	6.294	6.334	6.259	6.278	194,016	+0.01(+0.13%)
Apr 13, 2011	6.314	6.314	6.259	6.270	141,866	+0.01(+0.19%)
Apr 12, 2011	6.274	6.334	6.259	6.259	223,218	-0.04(-0.69%)
Apr 11, 2011	6.417	6.417	6.286	6.302	195,383	-0.11(-1.67%)
Apr 08, 2011	6.386	6.410	6.318	6.410	254,222	+0.05(+0.81%)
Apr 07, 2011	6.358	6.394	6.298	6.358	270,995	-0.03(-0.44%)
Apr 06, 2011	6.390	6.398	6.278	6.386	322,464	+0.02(+0.37%)
Apr 05, 2011	6.310	6.406	6.300	6.362	453,383	-0.08(-1.17%)
Apr 04, 2011	6.334	6.437	6.259	6.437	699,495	+0.14(+2.14%)
Apr 01, 2011	6.219	6.358	6.203	6.302	3,424,733	+0.03(+0.51%)
Mar 31, 2011	6.557	6.557	6.219	6.270	385,755	-0.47(-6.96%)
Mar 30, 2011	6.414	6.739	6.362	6.739	133,717	+0.32(+4.95%)
Mar 29, 2011	6.449	6.465	6.358	6.421	51,435	+0.04(+0.56%)
Mar 28, 2011	6.521	6.600	6.386	6.386	38,490	-0.13(-2.01%)
Mar 25, 2011	6.644	6.644	6.497	6.517	30,535	-0.12(-1.80%)
Mar 24, 2011	6.656	6.676	6.505	6.636	31,962	-0.02(-0.30%)
Mar 23, 2011	6.604	6.668	6.588	6.656	26,675	+0.06(+0.90%)
Mar 22, 2011	6.664	6.664	6.596	6.596	31,182	-0.05(-0.78%)
Mar 21, 2011	6.429	6.668	6.406	6.648	69,791	+0.23(+3.53%)
Mar 18, 2011	6.433	6.588	6.362	6.421	76,732	-0.01(-0.12%)
Mar 17, 2011	6.378	6.469	6.278	6.429	66,072	+0.14(+2.15%)
Mar 16, 2011	6.286	6.568	6.159	6.294	53,486	-0.12(-1.80%)
Mar 15, 2011	6.346	6.497	6.346	6.410	83,013	-0.09(-1.35%)
Mar 14, 2011	6.441	6.525	6.374	6.497	16,725	+0.00(+0.00%)
Mar 11, 2011	6.493	6.557	6.390	6.497	69,796	+0.01(+0.18%)
Mar 10, 2011	6.636	6.739	6.437	6.485	172,039	-0.21(-3.09%)
Mar 09, 2011	6.755	6.771	6.568	6.692	49,291	-0.04(-0.59%)
Mar 08, 2011	6.648	6.807	6.648	6.731	50,343	+0.11(+1.68%)
Mar 07, 2011	6.874	6.874	6.612	6.620	65,649	-0.22(-3.25%)
Mar 04, 2011	6.795	6.867	6.795	6.843	60,243	+0.02(+0.29%)
Mar 03, 2011	6.795	6.848	6.789	6.823	37,529	+0.06(+0.82%)
Mar 02, 2011	6.874	6.874	6.723	6.767	63,822	-0.06(-0.87%)
Mar 01, 2011	6.962	6.978	6.723	6.827	86,549	-0.04(-0.58%)
Feb 28, 2011	6.902	6.902	6.847	6.867	47,072	-0.03(-0.46%)
Feb 25, 2011	6.719	6.906	6.664	6.898	53,436	+0.18(+2.72%)
Feb 24, 2011	6.731	6.855	6.700	6.716	65,133	+0.03(+0.48%)
Feb 23, 2011	6.803	6.910	6.680	6.684	60,968	-0.08(-1.18%)
Feb 22, 2011	6.783	6.933	6.763	6.763	55,822	-0.09(-1.33%)
Feb 18, 2011	6.886	6.886	6.803	6.855	35,516	+0.00(+0.06%)
Feb 17, 2011	6.811	6.874	6.708	6.851	53,361	+0.06(+0.82%)
Feb 16, 2011	6.739	6.874	6.731	6.795	44,590	+0.05(+0.77%)
Feb 15, 2011	6.739	6.827	6.652	6.743	42,383	-0.03(-0.41%)
Feb 14, 2011	6.835	6.882	6.767	6.771	49,729	-0.06(-0.87%)
Feb 11, 2011	6.644	6.839	6.644	6.831	78,884	+0.19(+2.87%)
Feb 10, 2011	6.688	6.803	6.608	6.640	45,290	-0.07(-1.01%)
Feb 09, 2011	6.890	6.890	6.664	6.708	47,286	-0.19(-2.71%)
Feb 08, 2011	6.867	6.894	6.517	6.894	52,945	+0.03(+0.41%)
Feb 07, 2011	6.839	6.938	6.719	6.867	76,458	+0.08(+1.17%)
Feb 04, 2011	6.735	6.809	6.692	6.787	80,527	+0.02(+0.29%)
Feb 03, 2011	6.576	6.811	6.517	6.767	49,966	+0.21(+3.15%)
Feb 02, 2011	6.417	6.632	6.417	6.561	20,889	+0.16(+2.48%)

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.