Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.16	12.18	11.89	11.89	926,898	-0.26(-2.10%)
Apr 28, 2022	12.22	12.22	12.04	12.15	844,746	-0.01(-0.07%)
Apr 27, 2022	11.98	12.24	11.98	12.16	1,349,465	+0.20(+1.67%)
Apr 26, 2022	12.20	12.20	11.96	11.96	1,455,642	-0.24(-1.96%)
Apr 25, 2022	12.04	12.21	11.89	12.20	1,346,011	+0.14(+1.19%)
Apr 22, 2022	12.16	12.16	12.04	12.05	820,389	-0.13(-1.05%)
Apr 21, 2022	12.22	12.29	12.16	12.18	583,547	-0.01(-0.07%)
Apr 20, 2022	12.29	12.32	12.18	12.19	557,149	-0.05(-0.39%)
Apr 19, 2022	12.24	12.25	12.18	12.24	503,514	+0.05(+0.39%)
Apr 18, 2022	12.25	12.42	12.17	12.19	1,279,672	-0.12(-0.97%)
Apr 14, 2022	12.35	12.42	12.31	12.31	558,729	-0.03(-0.26%)
Apr 13, 2022	12.16	12.35	12.13	12.34	766,206	+0.21(+1.71%)
Apr 12, 2022	12.22	12.28	12.13	12.13	569,760	-0.08(-0.65%)
Apr 11, 2022	12.15	12.28	12.15	12.21	727,717	+0.03(+0.26%)
Apr 08, 2022	12.03	12.22	12.02	12.18	908,261	+0.19(+1.60%)
Apr 07, 2022	11.98	12.05	11.93	11.99	1,203,946	+0.03(+0.27%)
Apr 06, 2022	12.05	12.06	11.93	11.96	708,031	-0.09(-0.73%)
Apr 05, 2022	12.07	12.11	12.01	12.04	580,459	-0.06(-0.46%)
Apr 04, 2022	12.16	12.18	12.05	12.10	674,795	-0.08(-0.65%)
Apr 01, 2022	12.15	12.23	12.12	12.18	641,022	+0.06(+0.46%)
Mar 31, 2022	12.17	12.24	12.07	12.12	2,155,200	-0.03(-0.26%)
Mar 30, 2022	12.14	12.20	12.09	12.16	1,871,488	+0.06(+0.46%)
Mar 29, 2022	12.16	12.20	12.08	12.10	1,127,672	-0.01(-0.07%)
Mar 28, 2022	12.04	12.11	11.96	12.11	770,039	+0.07(+0.60%)
Mar 25, 2022	12.02	12.10	12.00	12.04	892,369	+0.07(+0.60%)
Mar 24, 2022	12.00	12.04	11.95	11.96	832,713	-0.03(-0.27%)
Mar 23, 2022	12.11	12.12	11.98	12.00	701,439	-0.12(-0.99%)
Mar 22, 2022	12.09	12.18	12.02	12.12	971,863	+0.10(+0.86%)
Mar 21, 2022	12.01	12.14	11.97	12.01	1,542,030	+0.06(+0.47%)
Mar 18, 2022	11.96	12.04	11.90	11.96	1,628,360	-0.07(-0.60%)
Mar 17, 2022	11.88	12.04	11.86	12.03	1,035,209	+0.16(+1.34%)
Mar 16, 2022	11.87	11.89	11.73	11.87	1,275,730	+0.07(+0.61%)
Mar 15, 2022	11.69	11.82	11.61	11.80	938,015	+0.08(+0.68%)
Mar 14, 2022	11.93	12.01	11.64	11.72	1,236,846	-0.13(-1.08%)
Mar 11, 2022	11.96	12.02	11.84	11.84	1,370,476	-0.06(-0.53%)
Mar 10, 2022	12.00	12.10	11.88	11.91	839,107	-0.11(-0.93%)
Mar 09, 2022	12.13	12.19	12.00	12.02	1,317,806	+0.02(+0.20%)
Mar 08, 2022	12.05	12.12	11.95	12.00	2,070,059	-0.02(-0.13%)
Mar 07, 2022	12.40	12.46	12.00	12.01	2,278,464	-0.46(-3.71%)
Mar 04, 2022	12.39	12.55	12.35	12.47	805,554	+0.04(+0.32%)
Mar 03, 2022	12.31	12.50	12.30	12.43	924,616	+0.14(+1.17%)
Mar 02, 2022	12.30	12.35	12.27	12.29	1,302,357	-0.01(-0.06%)
Mar 01, 2022	12.31	12.40	12.21	12.30	1,148,868	-0.02(-0.19%)
Feb 28, 2022	12.22	12.35	12.16	12.32	944,487	+0.00(+0.00%)
Feb 25, 2022	12.20	12.32	12.25	12.32	795,432	+0.16(+1.35%)
Feb 24, 2022	11.98	12.19	11.85	12.16	2,070,431	+0.01(+0.06%)
Feb 23, 2022	12.28	12.33	12.14	12.15	957,463	-0.09(-0.70%)
Feb 22, 2022	12.34	12.37	12.22	12.24	1,266,366	-0.16(-1.26%)
Feb 18, 2022				12.39	0	-0.02(-0.19%)
Feb 17, 2022	12.45	12.47	12.37	12.42	1,010,292	-0.07(-0.56%)
Feb 16, 2022	12.35	12.53	12.21	12.49	1,361,534	+0.16(+1.27%)
Feb 15, 2022	12.50	12.51	12.31	12.33	1,232,172	-0.08(-0.63%)
Feb 14, 2022	12.43	12.48	12.35	12.41	922,609	-0.02(-0.13%)
Feb 11, 2022	12.56	12.66	12.40	12.42	1,249,457	-0.16(-1.30%)
Feb 10, 2022	12.53	12.69	12.49	12.59	957,075	+0.09(+0.69%)
Feb 09, 2022	12.53	12.58	12.48	12.50	1,241,448	+0.02(+0.12%)
Feb 08, 2022	12.51	12.53	12.46	12.49	607,117	+0.00(+0.00%)
Feb 07, 2022	12.44	12.53	12.42	12.49	1,014,441	+0.09(+0.69%)
Feb 04, 2022	12.35	12.42	12.27	12.40	471,893	+0.03(+0.25%)
Feb 03, 2022	12.41	12.45	12.34	12.37	485,770	-0.08(-0.63%)
Feb 02, 2022	12.35	12.46	12.29	12.45	790,114	+0.14(+1.14%)

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.