Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.00	12.06	11.86	11.98	1,662,048	+0.05(+0.43%)
Feb 27, 2023	11.90	12.02	11.90	11.93	1,266,999	+0.12(+1.01%)
Feb 24, 2023	11.79	11.88	11.71	11.81	635,495	-0.02(-0.14%)
Feb 23, 2023	11.83	11.91	11.67	11.83	874,764	+0.01(+0.07%)
Feb 22, 2023	11.49	11.83	11.49	11.82	1,594,636	+0.27(+2.36%)
Feb 21, 2023	11.60	11.62	11.49	11.54	758,003	-0.08(-0.73%)
Feb 17, 2023	11.65	11.69	11.60	11.63	845,142	+0.00(+0.00%)
Feb 16, 2023	11.62	11.74	11.56	11.63	444,535	+0.01(+0.07%)
Feb 15, 2023	11.59	11.64	11.58	11.62	545,256	-0.05(-0.44%)
Feb 14, 2023	11.74	11.77	11.64	11.67	510,637	-0.05(-0.44%)
Feb 13, 2023	11.62	11.76	11.62	11.72	690,006	+0.09(+0.73%)
Feb 10, 2023	11.53	11.77	11.50	11.64	805,183	+0.11(+0.96%)
Feb 09, 2023	11.90	11.97	11.49	11.53	969,025	-0.30(-2.52%)
Feb 08, 2023	11.97	11.97	11.74	11.83	870,953	-0.15(-1.28%)
Feb 07, 2023	11.77	12.00	11.66	11.98	1,517,077	+0.21(+1.81%)
Feb 06, 2023	11.70	11.77	11.58	11.77	712,308	+0.02(+0.14%)
Feb 03, 2023	11.81	11.81	11.71	11.75	807,561	-0.10(-0.86%)
Feb 02, 2023	11.88	11.96	11.83	11.85	540,913	-0.02(-0.14%)
Feb 01, 2023	11.64	12.07	11.63	11.87	1,421,932	+0.22(+1.90%)
Jan 31, 2023	11.64	11.67	11.60	11.65	446,903	+0.01(+0.07%)
Jan 30, 2023	11.75	11.85	11.62	11.64	602,357	-0.16(-1.37%)
Jan 27, 2023	11.75	11.89	11.73	11.80	1,094,122	+0.04(+0.36%)
Jan 26, 2023	11.69	11.81	11.57	11.76	1,290,373	+0.14(+1.17%)
Jan 25, 2023	11.52	11.65	11.47	11.62	523,917	+0.06(+0.51%)
Jan 24, 2023	11.60	11.68	11.50	11.56	719,468	-0.02(-0.15%)
Jan 23, 2023	11.49	11.60	11.43	11.58	795,954	+0.06(+0.52%)
Jan 20, 2023	11.54	11.57	11.45	11.52	579,937	-0.02(-0.15%)
Jan 19, 2023	11.57	11.67	11.46	11.54	634,311	-0.08(-0.73%)
Jan 18, 2023	11.71	11.77	11.60	11.62	487,888	-0.07(-0.58%)
Jan 17, 2023	11.65	11.87	11.63	11.69	640,786	+0.02(+0.15%)
Jan 13, 2023	11.70	11.77	11.63	11.67	413,261	-0.09(-0.72%)
Jan 12, 2023	11.77	11.83	11.71	11.76	640,510	-0.03(-0.22%)
Jan 11, 2023	11.47	11.79	11.47	11.78	1,101,792	+0.37(+3.20%)
Jan 10, 2023	11.36	11.45	11.29	11.42	552,165	+0.09(+0.75%)
Jan 09, 2023	11.23	11.38	11.20	11.33	676,130	+0.15(+1.37%)
Jan 06, 2023	11.25	11.31	11.16	11.18	977,931	-0.03(-0.30%)
Jan 05, 2023	11.26	11.26	11.20	11.21	525,080	-0.04(-0.38%)
Jan 04, 2023	11.37	11.37	11.37	11.26	539,794	+0.07(+0.61%)
Jan 03, 2023	11.25	11.32	11.15	11.19	645,742	+0.00(+0.00%)
Dec 30, 2022	11.26	11.36	11.11	11.19	1,641,681	-0.08(-0.68%)
Dec 29, 2022	11.09	11.32	11.09	11.26	1,932,374	+0.17(+1.53%)
Dec 28, 2022	11.19	11.21	11.04	11.09	765,504	-0.08(-0.69%)
Dec 27, 2022	11.29	11.29	11.17	11.17	998,248	-0.09(-0.76%)
Dec 23, 2022	11.06	11.26	11.05	11.26	636,863	+0.22(+2.00%)
Dec 22, 2022	11.06	11.07	10.89	11.03	775,138	-0.08(-0.69%)
Dec 21, 2022	11.20	11.25	11.09	11.11	704,621	+0.06(+0.54%)
Dec 20, 2022	10.90	11.07	10.87	11.05	1,103,799	+0.17(+1.56%)
Dec 19, 2022	10.96	10.99	10.81	10.88	1,069,109	-0.08(-0.70%)
Dec 16, 2022	10.92	11.00	10.86	10.96	1,049,339	-0.05(-0.46%)
Dec 15, 2022	11.07	11.09	10.95	11.01	982,742	-0.12(-1.07%)
Dec 14, 2022	11.24	11.27	11.03	11.13	1,060,699	-0.13(-1.13%)
Dec 13, 2022	11.37	11.40	11.22	11.26	843,833	+0.04(+0.38%)
Dec 12, 2022	11.17	11.24	11.11	11.21	827,963	+0.01(+0.08%)
Dec 09, 2022	11.12	11.22	11.09	11.20	735,967	+0.05(+0.46%)
Dec 08, 2022	11.15	11.25	11.09	11.15	1,038,056	+0.02(+0.15%)
Dec 07, 2022	11.13	11.20	11.07	11.14	850,673	+0.06(+0.52%)
Dec 06, 2022	11.39	11.44	11.07	11.08	1,099,825	-0.34(-2.98%)
Dec 05, 2022	11.33	11.54	11.30	11.42	1,641,802	+0.08(+0.73%)
Dec 02, 2022	11.52	11.59	11.27	11.34	2,246,328	-0.22(-1.94%)

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.