Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.34	11.36	11.13	11.23	1,912,959	-0.11(-0.98%)
May 27, 2022	11.14	11.34	11.14	11.34	1,129,722	+0.19(+1.71%)
May 26, 2022	11.11	11.21	11.08	11.15	796,427	+0.08(+0.72%)
May 25, 2022	10.87	11.23	10.76	11.07	2,296,062	+0.27(+2.50%)
May 24, 2022	10.96	11.10	10.78	10.80	3,899,580	-0.25(-2.30%)
May 23, 2022	11.08	11.14	10.96	11.05	1,435,300	+0.04(+0.36%)
May 20, 2022	11.18	11.23	10.85	11.01	1,678,882	-0.15(-1.35%)
May 19, 2022	11.19	11.29	11.15	11.16	864,802	-0.10(-0.92%)
May 18, 2022	11.55	11.55	11.23	11.27	1,257,815	-0.25(-2.14%)
May 17, 2022	11.49	11.60	11.44	11.51	1,572,150	+0.06(+0.55%)
May 16, 2022	11.43	11.53	11.41	11.45	1,188,637	+0.07(+0.63%)
May 13, 2022	11.59	11.69	11.37	11.38	1,826,552	-0.13(-1.17%)
May 12, 2022	11.91	11.93	11.45	11.51	4,160,533	-0.40(-3.33%)
May 11, 2022	12.13	12.13	11.76	11.91	1,475,595	-0.19(-1.58%)
May 10, 2022	11.94	12.18	11.94	12.10	1,157,089	+0.18(+1.53%)
May 09, 2022	12.01	12.08	11.83	11.92	2,462,513	-0.21(-1.70%)
May 06, 2022	12.03	12.17	11.95	12.12	871,604	+0.12(+0.99%)
May 05, 2022	12.14	12.14	11.83	12.01	1,167,279	-0.17(-1.43%)
May 04, 2022	11.95	12.18	11.90	12.18	593,979	+0.20(+1.66%)
May 03, 2022	11.92	12.01	11.81	11.98	633,905	+0.13(+1.07%)
May 02, 2022	11.85	11.88	11.69	11.85	2,128,355	+0.01(+0.07%)
Apr 29, 2022	12.12	12.13	11.85	11.85	930,512	-0.25(-2.10%)
Apr 28, 2022	12.17	12.17	12.00	12.10	848,040	-0.01(-0.07%)
Apr 27, 2022	11.93	12.20	11.93	12.11	1,354,727	+0.20(+1.67%)
Apr 26, 2022	12.15	12.15	11.91	11.91	1,461,318	-0.24(-1.96%)
Apr 25, 2022	12.00	12.16	11.85	12.15	1,351,259	+0.14(+1.19%)
Apr 22, 2022	12.11	12.11	11.99	12.01	823,587	-0.13(-1.05%)
Apr 21, 2022	12.17	12.24	12.11	12.13	585,823	-0.01(-0.07%)
Apr 20, 2022	12.24	12.28	12.13	12.14	559,321	-0.05(-0.39%)
Apr 19, 2022	12.19	12.20	12.13	12.19	505,477	+0.05(+0.39%)
Apr 18, 2022	12.20	12.37	12.12	12.14	1,284,661	-0.12(-0.97%)
Apr 14, 2022	12.31	12.37	12.26	12.26	560,908	-0.03(-0.26%)
Apr 13, 2022	12.11	12.30	12.08	12.29	769,193	+0.21(+1.71%)
Apr 12, 2022	12.17	12.24	12.08	12.08	571,981	-0.08(-0.65%)
Apr 11, 2022	12.10	12.24	12.10	12.16	730,554	+0.03(+0.26%)
Apr 08, 2022	11.98	12.17	11.97	12.13	911,803	+0.19(+1.60%)
Apr 07, 2022	11.93	12.01	11.88	11.94	1,208,640	+0.03(+0.27%)
Apr 06, 2022	12.01	12.01	11.89	11.91	710,792	-0.09(-0.73%)
Apr 05, 2022	12.02	12.06	11.96	12.00	582,722	-0.06(-0.46%)
Apr 04, 2022	12.11	12.13	12.01	12.05	677,426	-0.08(-0.65%)
Apr 01, 2022	12.10	12.18	12.08	12.13	643,521	+0.06(+0.46%)
Mar 31, 2022	12.12	12.19	12.02	12.08	2,163,603	-0.03(-0.26%)
Mar 30, 2022	12.09	12.15	12.04	12.11	1,878,784	+0.06(+0.46%)
Mar 29, 2022	12.12	12.16	12.03	12.05	1,132,068	-0.01(-0.07%)
Mar 28, 2022	11.99	12.06	11.91	12.06	773,041	+0.07(+0.60%)
Mar 25, 2022	11.97	12.06	11.95	11.99	895,848	+0.07(+0.60%)
Mar 24, 2022	11.96	12.00	11.91	11.92	835,960	-0.03(-0.27%)
Mar 23, 2022	12.06	12.08	11.93	11.95	704,173	-0.12(-0.99%)
Mar 22, 2022	12.04	12.13	11.98	12.07	975,653	+0.10(+0.86%)
Mar 21, 2022	11.97	12.10	11.93	11.97	1,548,042	+0.06(+0.47%)
Mar 18, 2022	11.92	12.00	11.86	11.91	1,634,709	-0.07(-0.60%)
Mar 17, 2022	11.83	11.99	11.81	11.98	1,039,246	+0.16(+1.34%)
Mar 16, 2022	11.82	11.85	11.68	11.82	1,280,704	+0.07(+0.61%)
Mar 15, 2022	11.65	11.78	11.57	11.75	941,672	+0.08(+0.68%)
Mar 14, 2022	11.89	11.97	11.59	11.67	1,241,668	-0.13(-1.08%)
Mar 11, 2022	11.92	11.98	11.79	11.80	1,375,819	-0.06(-0.54%)
Mar 10, 2022	11.96	12.05	11.84	11.86	842,378	-0.11(-0.93%)
Mar 09, 2022	12.08	12.14	11.96	11.97	1,322,944	+0.02(+0.20%)
Mar 08, 2022	12.01	12.08	11.90	11.95	2,078,130	-0.02(-0.13%)
Mar 07, 2022	12.35	12.41	11.96	11.97	2,287,348	-0.46(-3.71%)
Mar 04, 2022	12.35	12.50	12.30	12.43	808,695	+0.04(+0.32%)
Mar 03, 2022	12.26	12.45	12.25	12.39	928,221	+0.14(+1.17%)
Mar 02, 2022	12.25	12.31	12.22	12.24	1,307,435	-0.01(-0.06%)

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.