Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.40	10.41	10.22	10.26	909,327	-0.12(-1.18%)
Jan 28, 2021	10.38	10.51	10.38	10.38	677,267	-0.01(-0.14%)
Jan 27, 2021	10.54	10.56	10.37	10.40	475,207	-0.16(-1.51%)
Jan 26, 2021	10.56	10.60	10.47	10.56	531,851	+0.05(+0.48%)
Jan 25, 2021	10.64	10.73	10.51	10.51	748,416	-0.16(-1.49%)
Jan 22, 2021	10.72	10.77	10.65	10.66	674,863	-0.06(-0.54%)
Jan 21, 2021	10.53	10.81	10.51	10.72	1,087,687	+0.17(+1.64%)
Jan 20, 2021	10.48	10.56	10.38	10.55	720,260	+0.10(+0.97%)
Jan 19, 2021	10.46	10.60	10.42	10.45	886,929	-0.03(-0.28%)
Jan 15, 2021	10.40	10.50	10.32	10.48	544,682	+0.02(+0.17%)
Jan 14, 2021	10.30	10.49	10.30	10.46	1,034,400	+0.16(+1.58%)
Jan 13, 2021	10.28	10.34	10.27	10.30	504,076	+0.03(+0.28%)
Jan 12, 2021	10.20	10.34	10.20	10.27	570,635	+0.01(+0.14%)
Jan 11, 2021	10.32	10.38	10.21	10.25	575,157	-0.08(-0.77%)
Jan 08, 2021	10.28	10.33	10.20	10.33	722,226	+0.07(+0.63%)
Jan 07, 2021	10.22	10.35	10.22	10.27	583,562	+0.10(+0.99%)
Jan 06, 2021	10.28	10.33	10.14	10.17	1,065,185	-0.12(-1.12%)
Jan 05, 2021	10.26	10.33	10.17	10.28	969,423	+0.01(+0.14%)
Jan 04, 2021	10.21	10.29	10.09	10.27	1,194,077	+0.06(+0.57%)
Dec 31, 2020		10.21	10.21	10.21	863,558	+0.27(+2.69%)
Dec 30, 2020	10.09	10.12	9.936	9.943	863,558	-0.09(-0.94%)
Dec 29, 2020	9.993	10.10	9.936	10.04	625,150	+0.03(+0.29%)
Dec 28, 2020	9.986	10.09	9.972	10.01	973,005	+0.04(+0.43%)
Dec 24, 2020	10.01	10.06	9.965	9.965	266,593	+0.00(+0.00%)
Dec 23, 2020	10.02	10.11	9.965	9.965	476,460	+0.01(+0.07%)
Dec 22, 2020	10.09	10.10	9.892	9.957	867,220	-0.13(-1.29%)
Dec 21, 2020	10.03	10.22	9.979	10.09	1,061,911	-0.01(-0.14%)
Dec 18, 2020	10.07	10.13	9.878	10.10	1,970,855	+0.12(+1.16%)
Dec 17, 2020	9.921	10.01	9.885	9.986	693,645	+0.04(+0.36%)
Dec 16, 2020	9.965	10.04	9.936	9.950	520,319	-0.03(-0.25%)
Dec 15, 2020	10.04	10.07	9.900	9.975	876,412	+0.00(+0.00%)
Dec 14, 2020	9.957	10.01	9.835	9.975	1,231,408	+0.05(+0.47%)
Dec 11, 2020	9.892	9.943	9.806	9.928	938,687	+0.01(+0.15%)
Dec 10, 2020	9.921	9.943	9.827	9.914	906,572	+0.01(+0.15%)
Dec 09, 2020	10.01	10.03	9.885	9.900	1,068,628	-0.11(-1.06%)
Dec 08, 2020	9.907	10.03	9.900	10.01	1,268,625	+0.06(+0.57%)
Dec 07, 2020	10.01	10.02	9.907	9.949	1,077,693	-0.04(-0.42%)
Dec 04, 2020	10.01	10.07	9.963	9.992	885,570	-0.01(-0.07%)
Dec 03, 2020	9.970	10.03	9.935	9.999	1,231,757	+0.06(+0.57%)
Dec 02, 2020	10.01	10.06	9.935	9.942	961,627	-0.06(-0.57%)
Dec 01, 2020	9.970	10.18	9.921	9.999	1,503,629	+0.11(+1.07%)
Nov 30, 2020	9.900	9.920	9.758	9.893	886,458	+0.02(+0.21%)
Nov 27, 2020	9.992	10.04	9.829	9.871	353,973	-0.08(-0.85%)
Nov 25, 2020	9.893	9.963	9.836	9.956	1,133,054	+0.08(+0.79%)
Nov 24, 2020	9.786	9.914	9.673	9.878	1,183,056	+0.15(+1.53%)
Nov 23, 2020	9.730	9.797	9.723	9.730	736,689	+0.04(+0.36%)
Nov 20, 2020	9.730	9.794	9.625	9.695	893,489	-0.06(-0.65%)
Nov 19, 2020	9.871	9.871	9.723	9.758	933,840	+0.07(+0.73%)
Nov 18, 2020	9.751	9.815	9.687	9.687	1,223,392	-0.06(-0.65%)
Nov 17, 2020	9.794	9.878	9.659	9.751	809,631	-0.03(-0.29%)
Nov 16, 2020	9.815	9.871	9.709	9.779	891,822	+0.05(+0.55%)
Nov 13, 2020	9.603	9.772	9.603	9.726	824,901	+0.14(+1.44%)
Nov 12, 2020	9.730	9.730	9.532	9.588	1,323,354	-0.15(-1.56%)
Nov 11, 2020	9.751	9.815	9.659	9.741	913,274	+0.05(+0.47%)
Nov 10, 2020	9.652	9.758	9.603	9.695	852,236	+0.05(+0.51%)
Nov 09, 2020	10.02	10.18	9.617	9.645	832,861	+0.10(+1.04%)
Nov 06, 2020	9.553	9.673	9.510	9.546	455,371	+0.00(+0.00%)
Nov 05, 2020	9.461	9.553	9.447	9.546	497,827	+0.14(+1.50%)
Nov 04, 2020	9.235	9.458	9.115	9.405	429,289	+0.13(+1.45%)
Nov 03, 2020	9.164	9.320	9.129	9.270	524,230	+0.19(+2.10%)

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.