Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	16.44	16.50	16.34	16.35	718,201	-0.08(-0.49%)
May 20, 2024	16.40	16.46	16.34	16.43	691,583	+0.04(+0.24%)
May 17, 2024	16.48	16.48	16.34	16.39	374,536	-0.04(-0.24%)
May 16, 2024	16.31	16.48	16.31	16.43	591,656	+0.13(+0.80%)
May 15, 2024	16.65	16.68	16.29	16.30	919,344	-0.31(-1.87%)
May 14, 2024	16.54	16.82	16.52	16.61	927,289	+0.02(+0.12%)
May 13, 2024	16.74	16.79	16.55	16.59	620,137	-0.08(-0.48%)
May 10, 2024	16.46	16.76	16.45	16.67	952,100	+0.27(+1.64%)
May 09, 2024	16.58	16.71	16.37	16.40	864,550	-0.14(-0.84%)
May 08, 2024	16.62	16.80	16.47	16.54	1,053,923	-0.23(-1.37%)
May 07, 2024	17.04	17.06	16.72	16.77	1,161,333	-0.26(-1.52%)
May 06, 2024	16.89	17.03	16.88	17.03	1,015,848	+0.20(+1.18%)
May 03, 2024	16.79	16.87	16.70	16.83	607,324	+0.05(+0.30%)
May 02, 2024	16.97	17.04	16.67	16.78	802,609	-0.14(-0.82%)
May 01, 2024	16.94	17.13	16.86	16.92	867,441	+0.00(+0.00%)
Apr 30, 2024	17.26	17.26	16.91	16.92	779,717	-0.20(-1.19%)
Apr 29, 2024	16.95	17.23	16.95	17.12	1,313,502	+0.18(+1.03%)
Apr 26, 2024	16.65	16.97	16.63	16.95	697,064	+0.36(+2.17%)
Apr 25, 2024	16.56	16.65	16.54	16.59	481,030	-0.04(-0.23%)
Apr 24, 2024	16.73	16.84	16.56	16.63	1,016,664	-0.14(-0.81%)
Apr 23, 2024	16.70	16.82	16.63	16.76	882,569	+0.10(+0.58%)
Apr 22, 2024	16.36	16.71	16.36	16.67	953,216	+0.30(+1.84%)
Apr 19, 2024	16.13	16.36	16.13	16.36	749,442	+0.20(+1.27%)
Apr 18, 2024	16.22	16.32	16.13	16.16	832,830	-0.04(-0.24%)
Apr 17, 2024	16.15	16.31	16.12	16.20	607,256	+0.06(+0.36%)
Apr 16, 2024	16.19	16.25	16.13	16.14	831,143	-0.06(-0.36%)
Apr 15, 2024	16.21	16.39	16.13	16.20	677,209	+0.09(+0.54%)
Apr 12, 2024	16.24	16.29	16.04	16.11	714,032	-0.16(-0.96%)
Apr 11, 2024	16.19	16.27	16.10	16.27	567,077	+0.06(+0.36%)
Apr 10, 2024	16.11	16.22	16.08	16.21	604,528	+0.04(+0.24%)
Apr 09, 2024	16.15	16.19	16.09	16.17	463,935	+0.04(+0.24%)
Apr 08, 2024	16.22	16.28	16.09	16.13	702,124	-0.06(-0.36%)
Apr 05, 2024	15.98	16.21	15.95	16.19	880,621	+0.22(+1.40%)
Apr 04, 2024	16.19	16.29	15.94	15.96	698,769	-0.21(-1.32%)
Apr 03, 2024	16.27	16.32	16.16	16.18	608,647	+0.00(+0.00%)
Apr 02, 2024	16.11	16.26	16.07	16.18	677,200	+0.07(+0.42%)
Apr 01, 2024	16.20	16.20	16.04	16.11	1,033,235	-0.09(-0.54%)
Mar 28, 2024	16.04	16.33	16.01	16.20	2,228,100	+0.27(+1.71%)
Mar 27, 2024	15.88	15.93	15.80	15.93	927,365	+0.07(+0.43%)
Mar 26, 2024	15.84	15.88	15.80	15.86	572,902	+0.08(+0.49%)
Mar 25, 2024	15.75	16.00	15.68	15.78	987,109	+0.28(+1.82%)
Mar 22, 2024	15.52	15.56	15.46	15.50	485,567	-0.02(-0.13%)
Mar 21, 2024	15.49	15.59	15.45	15.52	580,619	+0.09(+0.57%)
Mar 20, 2024	15.34	15.44	15.34	15.43	674,031	+0.03(+0.19%)
Mar 19, 2024	15.39	15.49	15.35	15.40	559,958	-0.02(-0.13%)
Mar 18, 2024	15.52	15.55	15.41	15.42	589,546	-0.14(-0.88%)
Mar 15, 2024	15.41	15.66	15.41	15.56	1,202,508	+0.12(+0.76%)
Mar 14, 2024	15.61	15.62	15.39	15.44	820,998	-0.19(-1.25%)
Mar 13, 2024	15.59	15.72	15.57	15.63	1,002,337	+0.05(+0.31%)
Mar 12, 2024	15.38	15.59	15.35	15.58	933,291	+0.25(+1.65%)
Mar 11, 2024	15.33	15.38	15.24	15.33	547,499	+0.03(+0.19%)
Mar 08, 2024	15.28	15.36	15.24	15.30	754,314	+0.01(+0.06%)
Mar 07, 2024	15.38	15.39	15.27	15.29	662,643	-0.09(-0.57%)
Mar 06, 2024	15.28	15.45	15.25	15.38	695,081	+0.15(+0.96%)
Mar 05, 2024	15.19	15.26	15.18	15.23	698,431	+0.03(+0.19%)
Mar 04, 2024	15.15	15.22	15.00	15.20	847,547	+0.11(+0.71%)
Mar 01, 2024	15.15	15.15	14.95	15.10	1,267,216	-0.07(-0.45%)
Feb 29, 2024	15.16	15.17	15.03	15.17	1,373,142	+0.08(+0.52%)
Feb 28, 2024	15.22	15.22	15.02	15.09	1,068,466	-0.08(-0.50%)
Feb 27, 2024	15.14	15.18	15.02	15.16	1,104,150	+0.09(+0.57%)
Feb 26, 2024	15.11	15.22	15.05	15.08	963,629	-0.05(-0.31%)
Feb 23, 2024	15.25	15.28	15.12	15.13	1,184,221	-0.10(-0.62%)
Feb 22, 2024	15.20	15.28	15.11	15.22	1,350,746	+0.09(+0.56%)
Feb 21, 2024	15.17	15.24	15.07	15.14	961,091	-0.01(-0.06%)
Feb 20, 2024	15.06	15.23	14.99	15.14	1,227,295	+0.10(+0.69%)
Feb 16, 2024	14.99	15.10	14.87	15.04	1,050,148	+0.08(+0.51%)
Feb 15, 2024	14.75	14.96	14.75	14.96	875,211	+0.24(+1.61%)
Feb 14, 2024	14.59	14.77	14.59	14.73	1,222,283	+0.11(+0.78%)
Feb 13, 2024	14.61	14.69	14.50	14.61	759,105	-0.09(-0.58%)
Feb 12, 2024	14.55	14.73	14.49	14.70	850,086	+0.18(+1.24%)
Feb 09, 2024	14.47	14.54	14.44	14.52	707,265	+0.03(+0.20%)
Feb 08, 2024	14.57	14.61	14.43	14.49	767,930	-0.09(-0.58%)
Feb 07, 2024	14.38	14.58	14.35	14.57	1,129,465	+0.26(+1.85%)
Feb 06, 2024	14.55	14.55	14.20	14.31	1,961,404	-0.20(-1.37%)
Feb 05, 2024	14.54	14.54	14.33	14.51	1,090,880	+0.06(+0.39%)
Feb 02, 2024	14.39	14.54	14.34	14.45	921,017	+0.05(+0.33%)
Feb 01, 2024	14.53	14.53	14.26	14.40	1,440,032	-0.03(-0.20%)
Jan 31, 2024	14.74	14.74	14.41	14.43	993,104	-0.25(-1.68%)
Jan 30, 2024	14.69	14.75	14.66	14.68	677,979	+0.01(+0.06%)
Jan 29, 2024	14.77	14.84	14.60	14.67	1,006,620	-0.09(-0.64%)
Jan 26, 2024	14.73	14.79	14.68	14.76	563,780	+0.08(+0.52%)
Jan 25, 2024	14.64	14.70	14.55	14.69	835,007	+0.12(+0.84%)
Jan 24, 2024	14.78	14.85	14.55	14.57	1,385,306	-0.24(-1.60%)
Jan 23, 2024	14.72	14.83	14.71	14.80	958,648	+0.11(+0.77%)
Jan 22, 2024	14.66	14.79	14.59	14.69	1,202,510	+0.12(+0.84%)
Jan 19, 2024	14.57	14.65	14.45	14.57	892,625	+0.05(+0.33%)
Jan 18, 2024	14.41	14.55	14.40	14.52	1,269,934	+0.13(+0.92%)
Jan 17, 2024	14.26	14.41	14.20	14.39	1,299,814	+0.12(+0.86%)
Jan 16, 2024	14.40	14.41	14.22	14.26	593,438	-0.15(-1.05%)
Jan 12, 2024	14.50	14.55	14.40	14.41	523,157	-0.05(-0.33%)
Jan 11, 2024	14.55	14.56	14.32	14.46	743,634	-0.09(-0.65%)
Jan 10, 2024	14.52	14.61	14.49	14.56	698,334	+0.07(+0.46%)
Jan 09, 2024	14.54	14.56	14.46	14.49	614,335	-0.08(-0.52%)
Jan 08, 2024	14.50	14.65	14.42	14.57	1,125,003	+0.10(+0.72%)
Jan 05, 2024	14.44	14.50	14.41	14.46	718,977	+0.01(+0.07%)
Jan 04, 2024	14.27	14.51	14.26	14.45	991,462	+0.21(+1.46%)
Jan 03, 2024	14.26	14.29	14.18	14.24	860,209	-0.02(-0.13%)

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.