Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.69	10.75	10.67	10.73	649,890	+0.05(+0.49%)
Apr 27, 2017	10.70	10.72	10.66	10.68	339,294	+0.00(+0.00%)
Apr 26, 2017	10.67	10.76	10.67	10.68	358,369	+0.00(+0.00%)
Apr 25, 2017	10.70	10.74	10.67	10.68	279,211	+0.00(+0.00%)
Apr 24, 2017	10.68	10.69	10.65	10.68	281,337	+0.02(+0.15%)
Apr 21, 2017	10.65	10.69	10.59	10.66	278,855	+0.05(+0.45%)
Apr 20, 2017	10.67	10.68	10.57	10.61	396,489	-0.05(-0.45%)
Apr 19, 2017	10.69	10.70	10.61	10.66	539,784	+0.00(+0.00%)
Apr 18, 2017	10.57	10.67	10.53	10.66	576,224	+0.08(+0.80%)
Apr 17, 2017	10.51	10.60	10.51	10.58	1,904,190	+0.12(+1.11%)
Apr 13, 2017	10.46	10.52	10.44	10.46	193,984	-0.01(-0.10%)
Apr 12, 2017	10.55	10.57	10.45	10.47	230,736	-0.08(-0.75%)
Apr 11, 2017	10.50	10.57	10.49	10.55	204,333	+0.04(+0.35%)
Apr 10, 2017	10.55	10.57	10.49	10.51	234,374	-0.04(-0.35%)
Apr 07, 2017	10.52	10.57	10.51	10.55	352,099	+0.02(+0.15%)
Apr 06, 2017	10.45	10.61	10.41	10.53	444,693	+0.08(+0.76%)
Apr 05, 2017	10.51	10.54	10.42	10.45	469,022	-0.05(-0.50%)
Apr 04, 2017	10.45	10.62	10.44	10.51	492,877	-0.01(-0.05%)
Apr 03, 2017	10.50	10.54	10.44	10.51	355,863	+0.01(+0.10%)
Mar 31, 2017	10.45	10.54	10.43	10.50	732,215	+0.08(+0.81%)
Mar 30, 2017	10.39	10.49	10.36	10.42	461,768	+0.08(+0.82%)
Mar 29, 2017	10.31	10.40	10.26	10.33	405,861	+0.03(+0.31%)
Mar 28, 2017	10.22	10.39	10.20	10.30	593,978	+0.11(+1.09%)
Mar 27, 2017	10.07	10.24	10.06	10.19	713,745	+0.07(+0.68%)
Mar 24, 2017	10.12	10.15	10.05	10.12	231,529	+0.04(+0.42%)
Mar 23, 2017	10.11	10.15	10.05	10.08	345,957	+0.01(+0.05%)
Mar 22, 2017	10.13	10.13	10.05	10.07	459,371	-0.06(-0.63%)
Mar 21, 2017	10.19	10.29	10.11	10.14	741,994	-0.12(-1.18%)
Mar 20, 2017	10.25	10.28	10.14	10.26	218,385	+0.01(+0.10%)
Mar 17, 2017	10.10	10.29	10.05	10.25	638,427	+0.16(+1.57%)
Mar 16, 2017	10.10	10.22	10.06	10.09	359,003	+0.03(+0.32%)
Mar 15, 2017	10.17	10.17	9.963	10.06	255,649	-0.03(-0.26%)
Mar 14, 2017	10.16	10.20	10.00	10.08	283,059	-0.09(-0.88%)
Mar 13, 2017	10.09	10.22	10.08	10.17	632,250	+0.10(+0.94%)
Mar 10, 2017	10.03	10.10	10.00	10.08	631,583	+0.05(+0.53%)
Mar 09, 2017	10.02	10.09	9.990	10.03	448,216	+0.01(+0.05%)
Mar 08, 2017	10.05	10.09	9.953	10.02	619,845	-0.04(-0.37%)
Mar 07, 2017	10.01	10.10	9.889	10.06	545,321	+0.01(+0.10%)
Mar 06, 2017	10.07	10.09	10.04	10.05	380,759	-0.04(-0.42%)
Mar 03, 2017	9.990	10.12	9.931	10.09	556,369	+0.18(+1.81%)
Mar 02, 2017	9.921	9.957	9.791	9.910	737,901	-0.01(-0.10%)
Mar 01, 2017	10.00	10.05	9.900	9.921	616,522	-0.02(-0.21%)
Feb 28, 2017	9.900	10.02	9.853	9.942	631,527	+0.04(+0.37%)
Feb 27, 2017	10.06	10.06	9.874	9.905	514,663	-0.15(-1.45%)
Feb 24, 2017	10.00	10.05	9.905	10.05	390,165	+0.08(+0.78%)
Feb 23, 2017	9.910	10.02	9.859	9.973	526,320	+0.09(+0.95%)
Feb 22, 2017	9.760	9.905	9.729	9.879	344,195	+0.14(+1.44%)
Feb 21, 2017	9.739	9.803	9.692	9.739	302,054	+0.02(+0.21%)
Feb 17, 2017		9.718	9.718	9.718	0	+0.07(+0.75%)
Feb 16, 2017	9.620	9.734	9.548	9.646	387,546	-0.05(-0.48%)
Feb 15, 2017	9.646	9.697	9.571	9.692	214,588	+0.07(+0.76%)
Feb 14, 2017	9.666	9.718	9.583	9.620	375,213	-0.04(-0.38%)
Feb 13, 2017	9.729	9.770	9.510	9.656	481,824	-0.08(-0.80%)
Feb 10, 2017	9.510	9.755	9.479	9.734	898,093	+0.05(+0.48%)
Feb 09, 2017	10.00	10.00	9.656	9.687	703,909	-0.32(-3.17%)
Feb 08, 2017	10.02	10.02	9.848	10.00	349,885	-0.04(-0.41%)
Feb 07, 2017	9.973	10.07	9.874	10.05	382,165	+0.07(+0.73%)
Feb 06, 2017	9.905	9.978	9.801	9.973	302,006	+0.06(+0.58%)
Feb 03, 2017	9.786	10.06	9.786	9.916	590,013	+0.18(+1.87%)
Feb 02, 2017	9.723	9.848	9.697	9.734	180,932	+0.02(+0.16%)

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.