Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.925	7.026	6.689	6.932	3,216,424	-0.10(-1.39%)
Apr 29, 2020	7.303	7.391	6.993	7.030	2,439,686	-0.11(-1.61%)
Apr 28, 2020	7.553	7.692	7.141	7.145	1,132,007	-0.30(-4.04%)
Apr 27, 2020	7.486	7.729	7.438	7.445	1,948,749	+0.00(+0.00%)
Apr 24, 2020	7.094	7.553	7.067	7.445	1,699,653	+0.41(+5.86%)
Apr 23, 2020	6.986	7.121	6.891	7.033	1,110,533	+0.09(+1.36%)
Apr 22, 2020	7.074	7.074	6.844	6.939	1,527,692	-0.03(-0.39%)
Apr 21, 2020	7.094	7.121	6.857	6.966	1,373,199	-0.19(-2.64%)
Apr 20, 2020	7.182	7.330	7.094	7.155	1,240,344	-0.20(-2.75%)
Apr 17, 2020	7.601	7.668	7.094	7.357	1,690,328	-0.03(-0.37%)
Apr 16, 2020	8.006	8.168	7.283	7.384	1,649,894	-0.59(-7.45%)
Apr 15, 2020	7.911	8.101	7.756	7.979	1,797,147	-0.17(-2.07%)
Apr 14, 2020	8.188	8.398	7.959	8.148	1,478,499	+0.17(+2.12%)
Apr 13, 2020	8.074	8.128	7.567	7.979	2,890,825	-0.22(-2.68%)
Apr 09, 2020	7.411	8.324	7.378	8.199	2,516,954	+1.00(+13.88%)
Apr 08, 2020	7.279	7.537	7.186	7.199	2,303,870	-0.09(-1.18%)
Apr 07, 2020	6.988	7.477	6.816	7.285	1,808,374	+0.67(+10.21%)
Apr 06, 2020	6.617	6.974	6.551	6.611	2,487,581	+0.22(+3.52%)
Apr 03, 2020	6.597	6.697	6.008	6.386	3,321,684	+0.05(+0.73%)
Apr 02, 2020	7.438	7.471	6.306	6.339	4,740,105	-1.55(-19.63%)
Apr 01, 2020	8.113	8.205	7.762	7.888	1,321,332	-0.42(-5.10%)
Mar 31, 2020	8.351	8.616	8.199	8.311	1,812,729	-0.04(-0.48%)
Mar 30, 2020	8.324	8.457	8.086	8.351	2,649,711	-0.08(-0.94%)
Mar 27, 2020	8.331	8.642	7.974	8.430	2,602,338	+0.05(+0.55%)
Mar 26, 2020	8.086	9.333	8.086	8.384	2,343,918	+0.39(+4.93%)
Mar 25, 2020	7.279	8.549	7.186	7.990	2,296,367	+0.81(+11.29%)
Mar 24, 2020	6.756	7.775	6.756	7.180	1,714,726	+0.71(+10.94%)
Mar 23, 2020	7.246	7.246	6.452	6.472	3,518,896	-0.91(-12.37%)
Mar 20, 2020	7.696	8.159	7.292	7.385	2,953,548	-0.28(-3.63%)
Mar 19, 2020	6.630	7.782	6.617	7.663	3,711,598	+1.03(+15.45%)
Mar 18, 2020	8.007	8.030	6.551	6.637	3,771,775	-1.40(-17.38%)
Mar 17, 2020	8.933	8.933	8.000	8.033	3,721,058	-0.79(-8.93%)
Mar 16, 2020	9.099	9.423	8.523	8.821	1,818,811	-1.30(-12.82%)
Mar 13, 2020	10.26	10.49	9.615	10.12	1,880,877	+0.30(+3.03%)
Mar 12, 2020	10.37	10.41	9.608	9.820	3,139,425	-0.83(-7.83%)
Mar 11, 2020	10.76	10.89	10.64	10.65	2,174,266	-0.31(-2.84%)
Mar 10, 2020	11.25	11.45	10.74	10.96	2,191,951	-0.13(-1.13%)
Mar 09, 2020	10.92	11.14	10.59	11.09	2,506,254	-0.25(-2.22%)
Mar 06, 2020	11.05	11.36	10.95	11.34	1,800,933	+0.07(+0.59%)
Mar 05, 2020	11.12	11.34	11.12	11.28	1,015,764	-0.02(-0.18%)
Mar 04, 2020	11.27	11.36	11.16	11.30	809,584	+0.18(+1.63%)
Mar 03, 2020	11.15	11.31	11.00	11.11	1,943,207	+0.03(+0.23%)
Mar 02, 2020	10.92	11.12	10.85	11.09	2,062,179	+0.27(+2.52%)
Feb 28, 2020	10.91	10.94	10.61	10.82	3,214,139	-0.26(-2.32%)
Feb 27, 2020	11.34	11.44	11.07	11.07	1,848,100	-0.36(-3.15%)
Feb 26, 2020	11.43	11.54	11.35	11.43	1,368,636	+0.03(+0.23%)
Feb 25, 2020	11.82	11.85	11.35	11.41	1,447,305	-0.45(-3.78%)
Feb 24, 2020	11.85	11.95	11.81	11.85	772,605	-0.09(-0.76%)
Feb 21, 2020	11.97	12.00	11.78	11.94	1,095,564	-0.05(-0.38%)
Feb 20, 2020	11.96	12.01	11.96	11.99	597,053	+0.06(+0.49%)
Feb 19, 2020	11.99	12.01	11.93	11.93	571,976	-0.03(-0.27%)
Feb 18, 2020	11.99	12.01	11.95	11.96	812,127	-0.03(-0.22%)
Feb 14, 2020	11.98	12.00	11.97	11.99	719,388	+0.02(+0.16%)
Feb 13, 2020	11.89	11.99	11.89	11.97	1,092,879	+0.07(+0.63%)
Feb 12, 2020	11.85	11.93	11.82	11.90	665,449	+0.04(+0.30%)
Feb 11, 2020	11.85	11.91	11.83	11.86	621,842	+0.05(+0.41%)
Feb 10, 2020	11.89	11.90	11.68	11.81	1,098,821	-0.14(-1.17%)
Feb 07, 2020	11.94	12.00	11.92	11.95	1,492,537	+0.01(+0.11%)
Feb 06, 2020	11.99	12.02	11.93	11.94	1,176,133	-0.01(-0.05%)
Feb 05, 2020	11.97	12.01	11.92	11.94	951,656	+0.04(+0.33%)
Feb 04, 2020	12.00	12.02	11.90	11.91	900,291	-0.08(-0.65%)

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.