Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	11.26	11.32	11.17	11.27	835,913	+0.01(+0.06%)
Oct 30, 2019	11.29	11.32	11.22	11.26	573,933	-0.04(-0.39%)
Oct 29, 2019	11.32	11.32	11.29	11.31	276,896	-0.02(-0.17%)
Oct 28, 2019	11.31	11.34	11.26	11.32	596,852	+0.04(+0.39%)
Oct 25, 2019	11.31	11.32	11.27	11.28	337,466	-0.03(-0.28%)
Oct 24, 2019	11.32	11.35	11.26	11.31	454,975	+0.03(+0.22%)
Oct 23, 2019	11.23	11.30	11.17	11.29	470,598	+0.07(+0.62%)
Oct 22, 2019	11.32	11.34	11.20	11.22	811,071	-0.07(-0.62%)
Oct 21, 2019	11.34	11.38	11.27	11.29	788,632	-0.06(-0.50%)
Oct 18, 2019	11.36	11.38	11.32	11.34	1,063,295	-0.02(-0.17%)
Oct 17, 2019	11.39	11.39	11.34	11.36	1,262,845	+0.00(+0.00%)
Oct 16, 2019	11.33	11.39	11.30	11.36	1,938,245	+0.03(+0.28%)
Oct 15, 2019	11.36	11.37	11.31	11.33	855,256	-0.01(-0.06%)
Oct 14, 2019	11.33	11.36	11.32	11.34	558,054	-0.02(-0.17%)
Oct 11, 2019	11.38	11.39	11.32	11.36	1,509,352	+0.03(+0.28%)
Oct 10, 2019	11.24	11.37	11.24	11.32	1,644,223	+0.10(+0.90%)
Oct 09, 2019	11.24	11.29	11.22	11.22	261,290	-0.03(-0.31%)
Oct 08, 2019	11.29	11.33	11.24	11.26	434,893	-0.06(-0.53%)
Oct 07, 2019	11.32	11.37	11.30	11.32	449,966	-0.01(-0.06%)
Oct 04, 2019	11.30	11.42	11.30	11.32	957,076	+0.04(+0.39%)
Oct 03, 2019	11.51	11.58	10.76	11.28	2,893,674	-0.22(-1.93%)
Oct 02, 2019	11.73	11.73	11.41	11.50	736,215	-0.24(-2.05%)
Oct 01, 2019	11.93	11.93	11.66	11.74	498,674	-0.18(-1.49%)
Sep 30, 2019	11.93	11.99	11.87	11.92	1,015,473	-0.03(-0.21%)
Sep 27, 2019	12.07	12.11	11.85	11.94	862,238	-0.06(-0.47%)
Sep 26, 2019	11.91	12.09	11.89	12.00	468,148	+0.06(+0.53%)
Sep 25, 2019	12.01	12.05	11.85	11.94	383,208	-0.04(-0.37%)
Sep 24, 2019	12.01	12.05	11.91	11.98	589,541	+0.01(+0.11%)
Sep 23, 2019	11.96	12.05	11.91	11.97	395,621	+0.01(+0.11%)
Sep 20, 2019	11.86	11.98	11.82	11.96	602,065	+0.12(+1.02%)
Sep 19, 2019	11.90	12.00	11.78	11.84	1,457,730	-0.02(-0.16%)
Sep 18, 2019	11.79	11.89	11.70	11.86	248,738	+0.03(+0.21%)
Sep 17, 2019	11.84	11.86	11.79	11.83	361,168	-0.01(-0.11%)
Sep 16, 2019	11.84	11.92	11.77	11.84	354,592	-0.01(-0.11%)
Sep 13, 2019	11.75	11.89	11.74	11.86	305,695	+0.12(+1.02%)
Sep 12, 2019	11.75	11.78	11.70	11.74	295,797	-0.03(-0.22%)
Sep 11, 2019	11.74	11.81	11.72	11.76	255,752	+0.01(+0.11%)
Sep 10, 2019	11.70	11.78	11.70	11.75	193,286	+0.05(+0.43%)
Sep 09, 2019	11.68	11.75	11.67	11.70	276,600	+0.02(+0.16%)
Sep 06, 2019	11.67	11.70	11.62	11.68	272,344	+0.00(+0.00%)
Sep 05, 2019	11.70	11.82	11.65	11.68	348,712	+0.03(+0.27%)
Sep 04, 2019	11.69	11.73	11.60	11.65	207,444	-0.03(-0.27%)
Sep 03, 2019	11.72	11.75	11.63	11.68	192,125	-0.09(-0.75%)
Aug 30, 2019	11.85	11.86	11.72	11.77	217,812	-0.06(-0.54%)
Aug 29, 2019	11.75	11.84	11.75	11.83	211,981	+0.09(+0.75%)
Aug 28, 2019	11.72	11.77	11.70	11.74	202,911	+0.01(+0.05%)
Aug 27, 2019	11.79	11.81	11.72	11.74	151,505	-0.06(-0.54%)
Aug 26, 2019	11.74	11.86	11.74	11.80	129,203	+0.07(+0.59%)
Aug 23, 2019	11.85	11.87	11.72	11.73	223,502	-0.11(-0.96%)
Aug 22, 2019	11.90	11.94	11.81	11.84	135,383	-0.02(-0.16%)
Aug 21, 2019	11.88	11.93	11.85	11.86	144,894	+0.04(+0.37%)
Aug 20, 2019	11.73	11.88	11.70	11.82	228,489	+0.11(+0.97%)
Aug 19, 2019	11.66	11.80	11.62	11.70	277,417	+0.10(+0.87%)
Aug 16, 2019	11.56	11.62	11.46	11.60	208,170	+0.17(+1.49%)
Aug 15, 2019	11.46	11.51	11.38	11.43	168,854	+0.01(+0.11%)
Aug 14, 2019	11.59	11.59	11.39	11.42	255,669	-0.18(-1.55%)
Aug 13, 2019	11.46	11.61	11.45	11.60	228,935	+0.13(+1.14%)
Aug 12, 2019	11.27	11.48	11.22	11.47	257,974	+0.19(+1.71%)
Aug 09, 2019	11.37	11.38	11.28	11.28	200,435	-0.09(-0.82%)
Aug 08, 2019	11.25	11.69	11.16	11.37	301,622	+0.19(+1.67%)
Aug 07, 2019	11.17	11.20	11.05	11.18	167,258	-0.04(-0.33%)
Aug 06, 2019	11.30	11.43	11.16	11.22	364,772	-0.02(-0.22%)
Aug 05, 2019	11.30	11.36	11.24	11.25	198,817	-0.11(-0.99%)
Aug 02, 2019	11.35	11.41	11.28	11.36	150,567	+0.04(+0.33%)

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.