Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.79	14.79	14.46	14.49	989,529	-0.25(-1.68%)
Jan 30, 2024	14.74	14.81	14.71	14.73	675,539	+0.01(+0.06%)
Jan 29, 2024	14.83	14.89	14.65	14.72	1,002,997	-0.09(-0.64%)
Jan 26, 2024	14.78	14.85	14.73	14.82	561,751	+0.08(+0.51%)
Jan 25, 2024	14.69	14.75	14.60	14.74	832,002	+0.12(+0.84%)
Jan 24, 2024	14.84	14.90	14.60	14.62	1,380,320	-0.24(-1.60%)
Jan 23, 2024	14.77	14.88	14.76	14.86	955,198	+0.11(+0.77%)
Jan 22, 2024	14.71	14.85	14.65	14.74	1,198,182	+0.12(+0.84%)
Jan 19, 2024	14.62	14.70	14.50	14.62	889,412	+0.05(+0.33%)
Jan 18, 2024	14.47	14.60	14.45	14.57	1,265,363	+0.13(+0.92%)
Jan 17, 2024	14.31	14.47	14.25	14.44	1,295,135	+0.12(+0.86%)
Jan 16, 2024	14.45	14.46	14.28	14.31	591,302	-0.15(-1.05%)
Jan 12, 2024	14.55	14.60	14.45	14.47	521,274	-0.05(-0.33%)
Jan 11, 2024	14.60	14.61	14.38	14.51	740,958	-0.09(-0.65%)
Jan 10, 2024	14.57	14.67	14.54	14.61	695,821	+0.07(+0.46%)
Jan 09, 2024	14.59	14.61	14.51	14.54	612,124	-0.08(-0.52%)
Jan 08, 2024	14.55	14.70	14.48	14.62	1,120,954	+0.10(+0.72%)
Jan 05, 2024	14.49	14.55	14.46	14.51	716,389	+0.01(+0.07%)
Jan 04, 2024	14.32	14.56	14.31	14.50	987,893	+0.21(+1.46%)
Jan 03, 2024	14.31	14.34	14.23	14.30	857,113	-0.02(-0.13%)
Jan 02, 2024	14.32	14.37	14.23	14.31	872,786	-0.02(-0.13%)
Dec 29, 2023	14.53	14.57	14.33	14.33	830,086	-0.20(-1.37%)
Dec 28, 2023	14.42	14.56	14.40	14.53	1,028,824	+0.14(+0.99%)
Dec 27, 2023	14.43	14.43	14.30	14.39	416,444	+0.05(+0.33%)
Dec 26, 2023	14.33	14.46	14.30	14.34	626,732	+0.04(+0.27%)
Dec 22, 2023	14.28	14.37	14.26	14.30	557,238	+0.04(+0.27%)
Dec 21, 2023	14.29	14.29	14.11	14.27	702,726	+0.05(+0.33%)
Dec 20, 2023	14.36	14.38	14.21	14.22	576,790	-0.12(-0.86%)
Dec 19, 2023	14.30	14.35	14.25	14.34	820,049	+0.10(+0.73%)
Dec 18, 2023	14.22	14.30	14.16	14.24	686,851	-0.04(-0.27%)
Dec 15, 2023	14.26	14.28	14.15	14.28	994,347	+0.04(+0.27%)
Dec 14, 2023	14.24	14.34	14.18	14.24	1,452,571	+0.07(+0.47%)
Dec 13, 2023	14.12	14.21	14.02	14.17	968,329	+0.09(+0.61%)
Dec 12, 2023	13.95	14.09	13.94	14.09	764,181	+0.15(+1.09%)
Dec 11, 2023	13.92	14.00	13.91	13.93	736,180	+0.05(+0.34%)
Dec 08, 2023	13.78	13.92	13.78	13.89	534,233	+0.08(+0.55%)
Dec 07, 2023	13.81	13.89	13.71	13.81	879,404	+0.02(+0.14%)
Dec 06, 2023	13.88	13.92	13.78	13.79	622,668	-0.08(-0.60%)
Dec 05, 2023	13.85	13.92	13.80	13.88	695,324	+0.03(+0.20%)
Dec 04, 2023	13.86	13.89	13.82	13.85	511,666	+0.03(+0.20%)
Dec 01, 2023	13.80	13.84	13.74	13.82	440,478	+0.05(+0.34%)
Nov 30, 2023	13.77	13.83	13.72	13.77	532,161	+0.06(+0.40%)
Nov 29, 2023	13.85	13.88	13.69	13.72	634,538	-0.08(-0.60%)
Nov 28, 2023	13.90	13.90	13.78	13.80	700,961	-0.10(-0.73%)
Nov 27, 2023	13.98	13.98	13.84	13.90	674,793	-0.09(-0.66%)
Nov 24, 2023	14.00	14.04	13.91	13.99	405,625	+0.04(+0.26%)
Nov 22, 2023	14.07	14.10	13.90	13.96	799,563	-0.05(-0.33%)
Nov 21, 2023	14.17	14.17	13.82	14.00	1,157,185	+0.18(+1.27%)
Nov 20, 2023	13.71	13.90	13.70	13.83	813,464	+0.10(+0.74%)
Nov 17, 2023	13.75	13.78	13.72	13.73	518,271	+0.06(+0.40%)
Nov 16, 2023	13.80	13.80	13.65	13.67	401,873	-0.06(-0.47%)
Nov 15, 2023	13.73	13.76	13.65	13.74	683,505	+0.01(+0.07%)
Nov 14, 2023	13.77	13.78	13.67	13.73	636,067	+0.08(+0.61%)
Nov 13, 2023	13.63	13.67	13.54	13.64	574,438	+0.06(+0.41%)
Nov 10, 2023	13.55	13.61	13.47	13.59	625,911	+0.04(+0.27%)
Nov 09, 2023	13.58	13.66	13.53	13.55	462,620	+0.03(+0.20%)
Nov 08, 2023	13.59	13.59	13.51	13.52	230,369	-0.04(-0.27%)
Nov 07, 2023	13.60	13.61	13.49	13.56	384,355	-0.03(-0.20%)
Nov 06, 2023	13.64	13.65	13.54	13.59	330,362	-0.03(-0.20%)
Nov 03, 2023	13.66	13.73	13.60	13.62	519,563	+0.03(+0.20%)
Nov 02, 2023	13.41	13.63	13.41	13.59	575,158	+0.18(+1.37%)

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.