Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.52	10.58	10.44	10.47	670,469	-0.07(-0.64%)
May 30, 2018	10.54	10.55	10.49	10.53	267,821	+0.02(+0.16%)
May 29, 2018	10.53	10.55	10.51	10.52	267,570	-0.03(-0.32%)
May 25, 2018		10.55	10.55	10.55	0	+0.01(+0.05%)
May 24, 2018	10.56	10.58	10.51	10.54	383,613	-0.01(-0.11%)
May 23, 2018	10.49	10.58	10.48	10.56	347,392	+0.05(+0.48%)
May 22, 2018	10.49	10.57	10.48	10.51	317,427	-0.01(-0.05%)
May 21, 2018	10.49	10.53	10.45	10.51	365,008	+0.02(+0.16%)
May 18, 2018	10.49	10.51	10.41	10.49	324,422	+0.01(+0.11%)
May 17, 2018	10.43	10.53	10.43	10.48	607,343	+0.05(+0.46%)
May 16, 2018	10.45	10.48	10.41	10.43	505,073	-0.03(-0.24%)
May 15, 2018	10.43	10.47	10.39	10.46	410,387	+0.03(+0.33%)
May 14, 2018	10.40	10.48	10.40	10.43	367,419	+0.02(+0.16%)
May 11, 2018	10.40	10.45	10.40	10.41	368,836	+0.00(+0.00%)
May 10, 2018	10.42	10.43	10.35	10.41	497,227	-0.01(-0.11%)
May 09, 2018	10.38	10.49	10.35	10.42	299,845	+0.05(+0.49%)
May 08, 2018	10.38	10.57	10.27	10.37	268,944	+0.01(+0.05%)
May 07, 2018	10.26	10.40	10.23	10.36	565,590	+0.11(+1.10%)
May 04, 2018	10.14	10.26	10.14	10.25	489,680	+0.10(+1.00%)
May 03, 2018	10.15	10.21	10.10	10.15	156,027	-0.03(-0.28%)
May 02, 2018	10.18	10.21	10.11	10.18	411,271	+0.02(+0.22%)
May 01, 2018	10.15	10.17	10.09	10.15	194,729	-0.02(-0.22%)
Apr 30, 2018	10.20	10.27	10.17	10.18	213,783	-0.01(-0.06%)
Apr 27, 2018	10.10	10.23	10.10	10.18	140,560	+0.07(+0.67%)
Apr 26, 2018	10.12	10.16	10.09	10.11	188,791	+0.02(+0.17%)
Apr 25, 2018	10.09	10.13	10.07	10.10	206,043	-0.02(-0.17%)
Apr 24, 2018	10.16	10.19	10.08	10.11	220,937	-0.02(-0.17%)
Apr 23, 2018	10.16	10.18	10.10	10.13	145,326	+0.01(+0.11%)
Apr 20, 2018	10.15	10.20	10.08	10.12	216,501	-0.02(-0.22%)
Apr 19, 2018	10.21	10.22	10.13	10.14	129,753	-0.06(-0.61%)
Apr 18, 2018	10.19	10.23	10.18	10.21	132,940	+0.02(+0.17%)
Apr 17, 2018	10.18	10.21	10.16	10.19	180,875	+0.02(+0.22%)
Apr 16, 2018	10.06	10.20	10.06	10.17	213,459	+0.08(+0.84%)
Apr 13, 2018	10.11	10.14	10.06	10.08	473,003	-0.01(-0.11%)
Apr 12, 2018	10.17	10.19	10.09	10.09	132,532	-0.05(-0.50%)
Apr 11, 2018	10.09	10.18	10.09	10.14	311,683	+0.02(+0.22%)
Apr 10, 2018	10.22	10.24	10.11	10.12	216,708	-0.04(-0.39%)
Apr 09, 2018	10.18	10.21	10.13	10.16	174,709	+0.01(+0.11%)
Apr 06, 2018	10.20	10.21	10.12	10.15	251,258	-0.07(-0.66%)
Apr 05, 2018	10.19	10.24	10.14	10.22	170,031	+0.05(+0.44%)
Apr 04, 2018	10.08	10.20	10.08	10.17	157,488	+0.05(+0.50%)
Apr 03, 2018	10.10	10.15	10.09	10.12	231,229	+0.04(+0.39%)
Apr 02, 2018	10.09	10.15	10.06	10.08	243,942	-0.03(-0.34%)
Mar 29, 2018		10.11	10.11	10.11	0	+0.04(+0.39%)
Mar 28, 2018	10.13	10.17	10.07	10.08	419,498	-0.06(-0.61%)
Mar 27, 2018	10.17	10.21	10.12	10.14	352,297	-0.02(-0.17%)
Mar 26, 2018	10.15	10.24	10.09	10.15	291,672	+0.08(+0.81%)
Mar 23, 2018	10.27	10.27	10.07	10.07	347,261	-0.18(-1.74%)
Mar 22, 2018	10.09	10.32	10.07	10.25	319,016	+0.11(+1.12%)
Mar 21, 2018	10.14	10.21	10.09	10.14	338,170	+0.00(+0.00%)
Mar 20, 2018	10.20	10.23	10.13	10.14	290,214	-0.06(-0.61%)
Mar 19, 2018	10.13	10.21	10.08	10.20	599,414	+0.07(+0.67%)
Mar 16, 2018	10.08	10.16	10.08	10.13	501,046	+0.06(+0.62%)
Mar 15, 2018	10.20	10.20	10.04	10.07	380,912	-0.14(-1.38%)
Mar 14, 2018	10.27	10.28	10.19	10.21	261,781	-0.07(-0.66%)
Mar 13, 2018	10.23	10.30	10.15	10.28	1,193,376	+0.08(+0.78%)
Mar 12, 2018	10.22	10.25	10.14	10.20	991,606	-0.02(-0.22%)
Mar 09, 2018	10.28	10.28	10.18	10.22	585,958	-0.02(-0.17%)
Mar 08, 2018	10.22	10.26	10.17	10.24	556,066	+0.02(+0.22%)
Mar 07, 2018		10.24		10.22	695,045	+0.01(+0.06%)
Mar 06, 2018	10.22	10.27	10.16	10.21	565,089	-0.03(-0.33%)
Mar 05, 2018	9.972	10.33	9.955	10.24	1,056,246	+0.24(+2.36%)
Mar 02, 2018	9.961	10.05	9.940	10.01	466,641	+0.06(+0.64%)

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.