Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	11.50	11.57	11.43	11.54	1,016,073	+0.01(+0.08%)
May 30, 2023	11.51	11.55	11.47	11.53	525,234	+0.03(+0.23%)
May 26, 2023	11.40	11.56	11.39	11.51	904,253	+0.10(+0.84%)
May 25, 2023	11.40	11.42	11.30	11.41	728,335	-0.03(-0.30%)
May 24, 2023	11.42	11.47	11.31	11.45	753,889	-0.04(-0.38%)
May 23, 2023	11.47	11.56	11.45	11.49	1,268,595	+0.03(+0.30%)
May 22, 2023	11.56	11.65	11.44	11.45	756,200	-0.03(-0.30%)
May 19, 2023	11.60	11.60	11.47	11.49	629,063	+0.01(+0.08%)
May 18, 2023	11.48	11.54	11.46	11.48	631,918	-0.02(-0.15%)
May 17, 2023	11.36	11.51	11.30	11.50	527,110	+0.17(+1.46%)
May 16, 2023	11.38	11.38	11.30	11.33	466,473	-0.06(-0.53%)
May 15, 2023	11.36	11.42	11.32	11.39	656,310	+0.04(+0.38%)
May 12, 2023	11.38	11.40	11.25	11.35	706,892	+0.00(+0.00%)
May 11, 2023	11.42	11.42	11.28	11.35	555,897	-0.04(-0.38%)
May 10, 2023	11.52	11.54	11.36	11.39	1,148,158	-0.03(-0.31%)
May 09, 2023	11.52	11.62	11.24	11.43	807,092	-0.24(-2.09%)
May 08, 2023	11.54	11.68	11.52	11.67	694,498	+0.13(+1.13%)
May 05, 2023	11.42	11.61	11.39	11.54	662,765	+0.17(+1.53%)
May 04, 2023	11.35	11.38	11.12	11.37	2,097,830	-0.07(-0.61%)
May 03, 2023	11.46	11.61	11.42	11.44	669,146	+0.05(+0.46%)
May 02, 2023	11.66	11.69	11.34	11.39	1,081,204	-0.32(-2.75%)
May 01, 2023	11.73	11.80	11.65	11.71	443,312	-0.03(-0.22%)
Apr 28, 2023	11.66	11.80	11.66	11.73	488,178	+0.08(+0.67%)
Apr 27, 2023	11.45	11.66	11.45	11.66	511,286	+0.22(+1.90%)
Apr 26, 2023	11.49	11.60	11.40	11.44	563,457	-0.05(-0.45%)
Apr 25, 2023	11.53	11.57	11.45	11.49	415,599	-0.13(-1.12%)
Apr 24, 2023	11.52	11.62	11.45	11.62	378,891	+0.14(+1.21%)
Apr 21, 2023	11.46	11.49	11.37	11.48	398,509	+0.08(+0.69%)
Apr 20, 2023	11.56	11.56	11.37	11.40	476,175	-0.14(-1.21%)
Apr 19, 2023	11.32	11.55	11.31	11.54	658,944	+0.20(+1.77%)
Apr 18, 2023	11.66	11.69	11.28	11.34	1,043,430	-0.32(-2.76%)
Apr 17, 2023	11.64	11.70	11.58	11.66	628,403	+0.00(+0.00%)
Apr 14, 2023	11.76	11.79	11.59	11.66	514,765	-0.04(-0.37%)
Apr 13, 2023	11.52	11.72	11.50	11.71	427,630	+0.17(+1.43%)
Apr 12, 2023	11.50	11.58	11.46	11.54	444,830	+0.08(+0.68%)
Apr 11, 2023	11.56	11.60	11.45	11.46	759,066	-0.04(-0.38%)
Apr 10, 2023	11.59	11.65	11.38	11.51	951,308	-0.12(-1.05%)
Apr 06, 2023	11.59	11.63	11.55	11.63	516,796	+0.06(+0.53%)
Apr 05, 2023	11.62	11.64	11.49	11.57	858,189	-0.07(-0.60%)
Apr 04, 2023	11.70	11.75	11.52	11.64	693,765	-0.09(-0.74%)
Apr 03, 2023	11.78	11.84	11.62	11.72	755,133	-0.08(-0.66%)
Mar 31, 2023	11.66	11.82	11.62	11.80	1,199,035	+0.22(+1.88%)
Mar 30, 2023	11.56	11.66	11.52	11.59	1,112,936	+0.06(+0.53%)
Mar 29, 2023	11.40	11.60	11.36	11.52	1,131,542	+0.17(+1.53%)
Mar 28, 2023	11.32	11.45	11.32	11.35	486,761	-0.03(-0.31%)
Mar 27, 2023	11.43	11.49	11.36	11.39	552,450	+0.07(+0.62%)
Mar 24, 2023	10.95	11.35	10.94	11.32	868,472	+0.26(+2.36%)
Mar 23, 2023	11.11	11.32	11.02	11.05	1,027,749	-0.04(-0.39%)
Mar 22, 2023	11.32	11.35	11.10	11.10	921,889	-0.21(-1.85%)
Mar 21, 2023	11.13	11.35	11.10	11.31	832,140	+0.32(+2.93%)
Mar 20, 2023	10.88	11.02	10.83	10.98	1,257,791	+0.21(+1.94%)
Mar 17, 2023	10.95	11.00	10.78	10.78	1,684,789	-0.26(-2.37%)
Mar 16, 2023	10.89	11.12	10.75	11.04	900,138	+0.09(+0.80%)
Mar 15, 2023	10.93	11.04	10.82	10.95	1,312,280	-0.19(-1.72%)
Mar 14, 2023	11.01	11.40	11.01	11.14	1,000,804	+0.30(+2.73%)
Mar 13, 2023	10.85	11.05	10.68	10.85	2,140,427	-0.12(-1.11%)
Mar 10, 2023	11.40	11.44	10.97	10.97	2,135,343	-0.49(-4.26%)
Mar 09, 2023	11.77	11.81	11.45	11.45	1,323,212	-0.34(-2.88%)
Mar 08, 2023	11.92	11.95	11.77	11.79	876,556	-0.13(-1.10%)
Mar 07, 2023	11.99	12.02	11.86	11.92	691,385	-0.08(-0.65%)
Mar 06, 2023	12.02	12.08	11.98	12.00	555,445	+0.03(+0.29%)
Mar 03, 2023	11.88	12.02	11.87	11.97	618,649	+0.10(+0.81%)
Mar 02, 2023	11.82	11.92	11.81	11.87	648,558	-0.02(-0.15%)

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.