Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.064	7.087	6.909	6.933	1,907,997	-0.19(-2.61%)
May 30, 2013	6.968	7.190	6.921	7.119	1,766,899	+0.16(+2.28%)
May 29, 2013	6.949	7.020	6.818	6.961	1,318,540	+0.00(+0.06%)
May 28, 2013	6.941	6.980	6.868	6.957	1,298,121	+0.09(+1.33%)
May 24, 2013	6.830	6.866	6.830	6.866	0	+0.03(+0.46%)
May 23, 2013	6.873	6.905	6.830	6.834	0	-0.07(-1.03%)
May 22, 2013	6.917	6.956	6.889	6.905	0	-0.01(-0.17%)
May 21, 2013	7.000	7.000	6.915	6.917	0	-0.08(-1.13%)
May 20, 2013	6.949	7.000	6.929	6.996	0	+0.07(+0.97%)
May 17, 2013	6.988	7.028	6.909	6.929	0	-0.06(-0.85%)
May 16, 2013	6.921	7.008	6.921	6.988	1,194,488	+0.04(+0.63%)
May 15, 2013	6.921	6.953	6.915	6.945	0	+0.02(+0.29%)
May 13, 2013	6.957	6.957	6.917	6.925	0	-0.04(-0.57%)
May 10, 2013	6.988	6.988	6.921	6.965	0	-0.00(-0.03%)
May 09, 2013	6.941	6.970	6.917	6.967	0	+0.02(+0.31%)
May 08, 2013	6.929	6.968	6.917	6.945	0	-0.01(-0.17%)
May 07, 2013	6.870	6.972	6.850	6.957	0	-0.10(-1.40%)
May 06, 2013	6.988	7.071	6.941	7.056	1,086,282	+0.07(+0.96%)
May 03, 2013	6.929	6.996	6.830	6.988	0	+0.16(+2.32%)
May 02, 2013	6.794	6.889	6.794	6.830	0	+0.05(+0.76%)
May 01, 2013	6.968	6.968	6.771	6.778	0	-0.20(-2.89%)
Apr 30, 2013	6.929	7.012	6.834	6.980	0	+0.04(+0.63%)
Apr 29, 2013	6.905	6.968	6.889	6.937	1,012,760	+0.05(+0.75%)
Apr 26, 2013	6.889	6.917	6.862	6.885	947,507	+0.02(+0.35%)
Apr 25, 2013	6.806	6.877	6.771	6.862	826,231	+0.08(+1.11%)
Apr 24, 2013	6.830	6.870	6.771	6.786	1,223,470	-0.06(-0.92%)
Apr 23, 2013	6.751	6.909	6.695	6.850	2,366,228	+0.14(+2.06%)
Apr 22, 2013	6.529	6.731	6.509	6.711	2,396,460	+0.26(+4.05%)
Apr 19, 2013	6.347	6.458	6.319	6.450	488,233	+0.11(+1.69%)
Apr 18, 2013	6.367	6.394	6.315	6.343	1,007,355	-0.02(-0.31%)
Apr 17, 2013	6.438	6.481	6.363	6.363	645,371	-0.12(-1.83%)
Apr 16, 2013	6.454	6.545	6.434	6.481	1,004,491	+0.04(+0.68%)
Apr 15, 2013	6.573	6.608	6.434	6.438	814,418	-0.17(-2.58%)
Apr 12, 2013	6.648	6.660	6.592	6.608	443,036	-0.04(-0.60%)
Apr 11, 2013	6.660	6.683	6.596	6.648	870,392	-0.06(-0.83%)
Apr 10, 2013	6.664	6.727	6.664	6.703	592,396	+0.04(+0.59%)
Apr 09, 2013	6.751	6.751	6.652	6.664	587,819	-0.06(-0.94%)
Apr 08, 2013	6.695	6.731	6.644	6.727	656,472	+0.02(+0.35%)
Apr 05, 2013	6.624	6.715	6.620	6.703	973,729	+0.01(+0.18%)
Apr 04, 2013	6.683	6.731	6.664	6.691	1,249,977	+0.02(+0.30%)
Apr 03, 2013	6.731	6.838	6.620	6.672	3,156,595	+0.15(+2.25%)
Apr 02, 2013	6.549	6.553	6.484	6.525	582,394	+0.02(+0.30%)
Apr 01, 2013	6.537	6.553	6.458	6.505	490,860	-0.03(-0.48%)
Mar 28, 2013	6.533	6.553	6.478	6.537	566,715	+0.03(+0.43%)
Mar 27, 2013	6.446	6.537	6.408	6.509	461,582	+0.02(+0.37%)
Mar 26, 2013	6.355	6.489	6.355	6.485	365,423	+0.13(+2.12%)
Mar 25, 2013	6.434	6.478	6.339	6.351	445,044	-0.04(-0.68%)
Mar 22, 2013	6.406	6.434	6.375	6.394	325,460	+0.01(+0.12%)
Mar 21, 2013	6.371	6.466	6.351	6.386	454,273	+0.02(+0.25%)
Mar 20, 2013	6.430	6.505	6.335	6.371	724,333	-0.06(-0.98%)
Mar 19, 2013	6.481	6.525	6.420	6.434	445,097	-0.06(-0.91%)
Mar 18, 2013	6.470	6.549	6.470	6.493	334,042	-0.03(-0.42%)
Mar 15, 2013	6.541	6.553	6.474	6.521	705,952	-0.02(-0.24%)
Mar 14, 2013	6.485	6.541	6.458	6.537	470,114	+0.05(+0.79%)
Mar 13, 2013	6.458	6.529	6.418	6.485	451,922	+0.02(+0.24%)
Mar 12, 2013	6.414	6.537	6.414	6.470	455,554	-0.06(-0.97%)
Mar 11, 2013	6.521	6.573	6.494	6.533	497,164	+0.02(+0.36%)
Mar 08, 2013	6.430	6.533	6.418	6.509	631,210	+0.05(+0.74%)
Mar 07, 2013	6.481	6.533	6.426	6.462	530,846	-0.01(-0.18%)
Mar 06, 2013	6.454	6.531	6.414	6.474	896,300	-0.06(-0.91%)
Mar 05, 2013	6.545	6.569	6.478	6.533	429,262	-0.01(-0.18%)
Mar 04, 2013	6.604	6.604	6.470	6.545	730,567	-0.05(-0.78%)

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.