Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.24	10.31	10.21	10.22	212,953	-0.01(-0.06%)
Apr 27, 2018	10.14	10.27	10.14	10.22	140,014	+0.07(+0.67%)
Apr 26, 2018	10.16	10.20	10.13	10.15	188,058	+0.02(+0.17%)
Apr 25, 2018	10.13	10.17	10.11	10.14	205,243	-0.02(-0.17%)
Apr 24, 2018	10.20	10.23	10.12	10.15	220,079	-0.02(-0.17%)
Apr 23, 2018	10.20	10.22	10.13	10.17	144,762	+0.01(+0.11%)
Apr 20, 2018	10.19	10.24	10.11	10.16	215,660	-0.02(-0.22%)
Apr 19, 2018	10.25	10.26	10.17	10.18	129,249	-0.06(-0.61%)
Apr 18, 2018	10.23	10.27	10.22	10.25	132,424	+0.02(+0.17%)
Apr 17, 2018	10.22	10.25	10.20	10.23	180,172	+0.02(+0.22%)
Apr 16, 2018	10.10	10.24	10.10	10.21	212,630	+0.09(+0.84%)
Apr 13, 2018	10.15	10.18	10.10	10.12	471,167	-0.01(-0.11%)
Apr 12, 2018	10.21	10.23	10.13	10.13	132,017	-0.05(-0.50%)
Apr 11, 2018	10.13	10.22	10.13	10.18	310,472	+0.02(+0.22%)
Apr 10, 2018	10.26	10.28	10.15	10.16	215,867	-0.04(-0.39%)
Apr 09, 2018	10.22	10.25	10.17	10.20	174,031	+0.01(+0.11%)
Apr 06, 2018	10.24	10.25	10.16	10.19	250,282	-0.07(-0.66%)
Apr 05, 2018	10.23	10.28	10.18	10.26	169,371	+0.05(+0.44%)
Apr 04, 2018	10.12	10.24	10.12	10.21	156,876	+0.05(+0.50%)
Apr 03, 2018	10.14	10.19	10.13	10.16	230,331	+0.04(+0.39%)
Apr 02, 2018	10.13	10.19	10.10	10.12	242,995	-0.03(-0.33%)
Mar 29, 2018		10.15	10.15	10.15	0	+0.04(+0.39%)
Mar 28, 2018	10.17	10.21	10.11	10.11	417,868	-0.06(-0.61%)
Mar 27, 2018	10.21	10.25	10.16	10.18	350,928	-0.02(-0.17%)
Mar 26, 2018	10.19	10.28	10.13	10.19	290,539	+0.08(+0.81%)
Mar 23, 2018	10.31	10.31	10.11	10.11	345,913	-0.18(-1.74%)
Mar 22, 2018	10.13	10.36	10.11	10.29	317,777	+0.11(+1.12%)
Mar 21, 2018	10.18	10.25	10.13	10.18	336,857	+0.00(+0.00%)
Mar 20, 2018	10.24	10.27	10.17	10.18	289,087	-0.06(-0.61%)
Mar 19, 2018	10.17	10.25	10.11	10.24	597,086	+0.07(+0.67%)
Mar 16, 2018	10.11	10.20	10.11	10.17	499,100	+0.06(+0.62%)
Mar 15, 2018	10.24	10.24	10.08	10.11	379,433	-0.14(-1.38%)
Mar 14, 2018	10.31	10.32	10.23	10.25	260,765	-0.07(-0.66%)
Mar 13, 2018	10.27	10.34	10.19	10.32	1,188,742	+0.08(+0.78%)
Mar 12, 2018	10.26	10.29	10.18	10.24	987,755	-0.02(-0.22%)
Mar 09, 2018	10.32	10.32	10.22	10.26	583,683	-0.02(-0.17%)
Mar 08, 2018	10.26	10.30	10.21	10.28	553,906	+0.02(+0.22%)
Mar 07, 2018		10.28		10.26	692,345	+0.01(+0.06%)
Mar 06, 2018	10.26	10.31	10.20	10.25	562,894	-0.03(-0.33%)
Mar 05, 2018	10.01	10.37	9.994	10.28	1,052,144	+0.24(+2.36%)
Mar 02, 2018	10.000	10.09	9.979	10.05	464,828	+0.06(+0.64%)
Mar 01, 2018	10.01	10.06	9.951	9.983	359,987	-0.01(-0.11%)
Feb 28, 2018	10.06	10.12	9.994	9.994	655,464	-0.04(-0.44%)
Feb 27, 2018	10.14	10.16	10.03	10.04	377,711	-0.09(-0.94%)
Feb 26, 2018	10.09	10.15	10.08	10.13	358,620	+0.01(+0.11%)
Feb 23, 2018	10.20	10.20	10.09	10.12	333,957	-0.01(-0.05%)
Feb 22, 2018	10.14	10.17	10.11	10.13	180,622	+0.02(+0.22%)
Feb 21, 2018	10.14	10.17	10.09	10.11	339,779	+0.01(+0.05%)
Feb 20, 2018	10.11	10.24	10.07	10.10	362,784	-0.09(-0.88%)
Feb 16, 2018		10.19	10.19	10.19	0	+0.01(+0.05%)
Feb 15, 2018	10.22	10.25	10.10	10.18	579,580	-0.06(-0.60%)
Feb 14, 2018	10.20	10.25	10.15	10.25	630,565	+0.04(+0.38%)
Feb 13, 2018	10.18	10.25	10.12	10.21	410,346	+0.02(+0.22%)
Feb 12, 2018	10.06	10.25	10.01	10.18	631,077	+0.20(+1.95%)
Feb 09, 2018	10.04	10.11	9.899	9.989	805,555	+0.02(+0.17%)
Feb 08, 2018	10.14	10.14	9.950	9.972	383,558	-0.16(-1.54%)
Feb 07, 2018	10.09	10.10	9.916	10.13	639,657	+0.02(+0.17%)
Feb 06, 2018	9.710	10.14	9.677	10.11	718,495	+0.31(+3.19%)
Feb 05, 2018	10.12	10.14	9.704	9.799	1,015,920	-0.34(-3.36%)
Feb 02, 2018	10.14	10.18	10.12	10.14	487,749	-0.06(-0.60%)

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.