Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.108	8.140	8.056	8.126	603,015	+0.03(+0.40%)
Nov 27, 2015	8.094	8.098	8.056	8.094	94,040	+0.04(+0.46%)
Nov 25, 2015	8.070	8.056	8.056	8.056	233,520	-0.00(-0.06%)
Nov 24, 2015	8.010	8.066	7.972	8.061	292,450	+0.02(+0.29%)
Nov 23, 2015	7.958	8.052	7.926	8.038	360,270	+0.09(+1.12%)
Nov 20, 2015	7.935	7.972	7.909	7.949	276,603	+0.02(+0.29%)
Nov 19, 2015	7.930	7.935	7.856	7.926	279,855	+0.00(+0.00%)
Nov 18, 2015	7.944	7.944	7.856	7.926	279,339	+0.03(+0.41%)
Nov 17, 2015	7.954	7.954	7.856	7.893	253,600	-0.02(-0.29%)
Nov 16, 2015	7.818	7.935	7.814	7.916	184,106	+0.07(+0.89%)
Nov 13, 2015	7.790	7.870	7.748	7.846	177,672	+0.04(+0.48%)
Nov 12, 2015	7.823	7.856	7.762	7.809	232,521	-0.08(-1.01%)
Nov 11, 2015	7.832	7.907	7.809	7.888	161,808	+0.03(+0.42%)
Nov 10, 2015	7.837	7.928	7.828	7.856	325,722	-0.03(-0.41%)
Nov 09, 2015	7.893	8.010	7.874	7.888	427,479	-0.07(-0.88%)
Nov 06, 2015	7.935	7.972	7.870	7.958	313,159	+0.04(+0.47%)
Nov 05, 2015	7.902	7.935	7.865	7.921	232,290	+0.03(+0.35%)
Nov 04, 2015	7.884	7.907	7.837	7.893	337,884	+0.01(+0.12%)
Nov 03, 2015	7.772	7.926	7.683	7.884	405,701	+0.13(+1.62%)
Nov 02, 2015	7.664	7.767	7.641	7.758	336,577	+0.12(+1.53%)
Oct 30, 2015	7.669	7.699	7.597	7.641	336,144	+0.00(+0.00%)
Oct 29, 2015	7.590	7.676	7.580	7.641	296,695	+0.04(+0.55%)
Oct 28, 2015	7.566	7.641	7.557	7.599	443,395	-0.00(-0.06%)
Oct 27, 2015	7.660	7.688	7.552	7.604	314,868	-0.10(-1.27%)
Oct 26, 2015	7.818	7.855	7.669	7.702	341,389	-0.12(-1.49%)
Oct 23, 2015	7.748	7.842	7.748	7.818	305,328	+0.07(+0.96%)
Oct 22, 2015	7.776	7.842	7.739	7.744	248,784	-0.02(-0.30%)
Oct 21, 2015	7.874	7.898	7.758	7.767	314,089	-0.10(-1.30%)
Oct 20, 2015	7.809	7.888	7.809	7.870	290,306	+0.03(+0.42%)
Oct 19, 2015	7.800	7.851	7.800	7.837	228,312	+0.02(+0.30%)
Oct 16, 2015	7.730	7.823	7.697	7.814	295,855	+0.10(+1.27%)
Oct 15, 2015	7.664	7.748	7.641	7.716	208,484	+0.07(+0.92%)
Oct 14, 2015	7.660	7.725	7.636	7.646	119,566	-0.03(-0.37%)
Oct 13, 2015	7.706	7.744	7.649	7.674	148,812	-0.07(-0.96%)
Oct 12, 2015	7.725	7.758	7.706	7.748	197,123	+0.05(+0.67%)
Oct 09, 2015	7.739	7.772	7.660	7.697	216,753	-0.04(-0.48%)
Oct 08, 2015	7.706	7.772	7.678	7.734	224,734	+0.00(+0.06%)
Oct 07, 2015	7.627	7.762	7.627	7.730	246,282	+0.13(+1.66%)
Oct 06, 2015	7.571	7.608	7.534	7.604	199,149	+0.02(+0.31%)
Oct 05, 2015	7.562	7.641	7.534	7.580	374,412	+0.06(+0.74%)
Oct 02, 2015	7.487	7.534	7.473	7.524	389,597	-0.01(-0.12%)
Oct 01, 2015	7.445	7.562	7.431	7.534	632,632	+0.07(+1.00%)
Sep 30, 2015	7.445	7.501	7.422	7.459	930,783	+0.04(+0.50%)
Sep 29, 2015	7.664	7.716	7.417	7.422	1,081,813	-0.21(-2.75%)
Sep 28, 2015	7.786	7.823	7.594	7.632	757,736	-0.19(-2.39%)
Sep 25, 2015	7.800	7.874	7.706	7.818	448,470	+0.07(+0.84%)
Sep 24, 2015	7.781	7.828	7.739	7.753	553,275	-0.07(-0.84%)
Sep 23, 2015	7.842	7.907	7.790	7.818	377,906	-0.02(-0.24%)
Sep 22, 2015	7.809	7.874	7.753	7.837	251,981	-0.01(-0.12%)
Sep 21, 2015	7.860	7.907	7.804	7.846	191,713	-0.01(-0.18%)
Sep 18, 2015	7.818	7.860	7.781	7.860	413,990	+0.03(+0.42%)
Sep 17, 2015	7.912	7.954	7.809	7.828	280,243	-0.11(-1.41%)
Sep 16, 2015	7.954	7.964	7.884	7.940	224,380	-0.00(-0.06%)
Sep 15, 2015	7.935	7.996	7.907	7.944	204,126	-0.01(-0.12%)
Sep 14, 2015	7.954	7.972	7.930	7.954	225,449	-0.00(-0.06%)
Sep 11, 2015	7.935	7.963	7.930	7.958	226,945	-0.00(-0.06%)
Sep 10, 2015	8.075	8.098	7.940	7.963	380,108	+0.02(+0.24%)
Sep 09, 2015	8.038	8.098	7.944	7.944	495,380	-0.05(-0.64%)
Sep 08, 2015	8.024	8.075	7.921	7.996	527,376	+0.03(+0.35%)
Sep 04, 2015	7.874	7.968	7.968	7.968	474,538	+0.07(+0.89%)
Sep 03, 2015	7.935	7.996	7.884	7.898	551,547	-0.07(-0.82%)
Sep 02, 2015	7.856	7.996	7.846	7.963	522,661	+0.14(+1.79%)

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.