Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.454	7.521	7.366	7.388	453,467	-0.02(-0.32%)
Jan 28, 2016	7.611	7.611	7.392	7.411	263,549	-0.15(-2.01%)
Jan 27, 2016	7.530	7.644	7.483	7.564	286,919	+0.03(+0.38%)
Jan 26, 2016	7.407	7.540	7.407	7.535	290,589	+0.12(+1.60%)
Jan 25, 2016	7.507	7.535	7.392	7.416	325,303	-0.14(-1.89%)
Jan 22, 2016	7.473	7.587	7.426	7.559	269,047	+0.13(+1.79%)
Jan 21, 2016	7.321	7.516	7.321	7.426	302,731	+0.09(+1.23%)
Jan 20, 2016	7.416	7.459	7.036	7.335	1,067,663	-0.16(-2.16%)
Jan 19, 2016	7.720	7.729	7.454	7.497	380,133	-0.14(-1.81%)
Jan 15, 2016	7.611	7.635	7.635	7.635	628,735	+0.01(+0.19%)
Jan 14, 2016	7.697	7.735	7.621	7.621	544,854	-0.09(-1.17%)
Jan 13, 2016	7.720	7.877	7.706	7.711	322,222	-0.02(-0.25%)
Jan 12, 2016	7.759	7.761	7.616	7.730	533,160	-0.02(-0.25%)
Jan 11, 2016	7.868	7.901	7.725	7.749	245,545	-0.10(-1.21%)
Jan 08, 2016	7.920	7.972	7.844	7.844	174,977	-0.05(-0.66%)
Jan 07, 2016	8.010	8.037	7.892	7.896	213,025	-0.15(-1.83%)
Jan 06, 2016	7.949	8.082	7.934	8.044	240,743	+0.08(+1.01%)
Jan 05, 2016	8.020	8.025	7.901	7.963	267,642	-0.03(-0.42%)
Jan 04, 2016	7.854	8.029	7.854	7.996	203,441	+0.09(+1.14%)
Dec 31, 2015	7.987	7.906	7.906	7.906	207,194	-0.10(-1.31%)
Dec 30, 2015	7.972	8.027	7.939	8.010	268,012	+0.04(+0.54%)
Dec 29, 2015	7.987	8.020	7.854	7.968	489,713	-0.00(-0.06%)
Dec 28, 2015	8.044	8.073	7.939	7.972	258,202	-0.12(-1.53%)
Dec 24, 2015	8.063	8.096	8.096	8.096	176,483	+0.07(+0.89%)
Dec 23, 2015	8.068	8.191	7.977	8.025	416,120	+0.00(+0.06%)
Dec 22, 2015	7.968	8.049	7.904	8.020	376,873	+0.06(+0.78%)
Dec 21, 2015	7.844	7.977	7.844	7.958	632,130	+0.16(+2.01%)
Dec 18, 2015	7.982	8.025	7.763	7.801	678,333	-0.20(-2.55%)
Dec 17, 2015	8.034	8.053	7.987	8.006	225,433	+0.00(+0.00%)
Dec 16, 2015	7.930	8.034	7.877	8.006	320,301	+0.15(+1.88%)
Dec 15, 2015	7.720	7.892	7.720	7.858	733,819	+0.19(+2.42%)
Dec 14, 2015	7.915	7.963	7.640	7.673	646,186	-0.22(-2.83%)
Dec 11, 2015	7.996	8.044	7.861	7.896	423,854	-0.10(-1.31%)
Dec 10, 2015	8.020	8.103	7.991	8.001	423,543	-0.00(-0.06%)
Dec 09, 2015	8.134	8.153	7.991	8.006	521,328	-0.10(-1.17%)
Dec 08, 2015	8.105	8.155	8.012	8.101	538,186	-0.02(-0.29%)
Dec 07, 2015	8.087	8.138	7.975	8.124	568,829	+0.03(+0.35%)
Dec 04, 2015	8.026	8.101	8.007	8.096	336,780	+0.10(+1.23%)
Dec 03, 2015	8.147	8.166	7.993	7.998	387,585	-0.11(-1.38%)
Dec 02, 2015	8.143	8.203	8.077	8.110	475,861	-0.04(-0.52%)
Dec 01, 2015	8.091	8.166	8.091	8.152	463,618	+0.03(+0.34%)
Nov 30, 2015	8.105	8.138	8.054	8.124	603,187	+0.03(+0.40%)
Nov 27, 2015	8.091	8.096	8.054	8.091	94,066	+0.04(+0.46%)
Nov 25, 2015	8.068	8.054	8.054	8.054	233,586	-0.00(-0.06%)
Nov 24, 2015	8.007	8.063	7.970	8.059	292,534	+0.02(+0.29%)
Nov 23, 2015	7.956	8.049	7.923	8.035	360,373	+0.09(+1.12%)
Nov 20, 2015	7.933	7.970	7.907	7.947	276,682	+0.02(+0.29%)
Nov 19, 2015	7.928	7.933	7.853	7.923	279,935	+0.00(+0.00%)
Nov 18, 2015	7.942	7.942	7.853	7.923	279,419	+0.03(+0.41%)
Nov 17, 2015	7.951	7.951	7.854	7.891	253,673	-0.02(-0.29%)
Nov 16, 2015	7.816	7.933	7.811	7.914	184,158	+0.07(+0.89%)
Nov 13, 2015	7.788	7.867	7.746	7.844	177,723	+0.04(+0.48%)
Nov 12, 2015	7.821	7.853	7.760	7.807	232,588	-0.08(-1.01%)
Nov 11, 2015	7.830	7.905	7.807	7.886	161,854	+0.03(+0.42%)
Nov 10, 2015	7.835	7.926	7.825	7.853	325,815	-0.03(-0.41%)
Nov 09, 2015	7.891	8.007	7.872	7.886	427,601	-0.07(-0.88%)
Nov 06, 2015	7.933	7.970	7.867	7.956	313,248	+0.04(+0.47%)
Nov 05, 2015	7.900	7.933	7.863	7.919	232,356	+0.03(+0.35%)
Nov 04, 2015	7.881	7.905	7.835	7.891	337,981	+0.01(+0.12%)
Nov 03, 2015	7.769	7.923	7.681	7.881	405,817	+0.13(+1.62%)

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.