Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.956	7.039	6.861	7.008	0	+0.04(+0.63%)
Apr 29, 2013	6.932	6.996	6.916	6.964	1,008,827	+0.05(+0.75%)
Apr 26, 2013	6.916	6.944	6.888	6.912	943,827	+0.02(+0.35%)
Apr 25, 2013	6.833	6.904	6.797	6.888	823,022	+0.08(+1.11%)
Apr 24, 2013	6.857	6.896	6.797	6.813	1,218,718	-0.06(-0.92%)
Apr 23, 2013	6.777	6.936	6.721	6.876	2,357,038	+0.14(+2.06%)
Apr 22, 2013	6.554	6.757	6.535	6.737	2,387,153	+0.26(+4.05%)
Apr 19, 2013	6.372	6.483	6.344	6.475	486,337	+0.11(+1.69%)
Apr 18, 2013	6.391	6.419	6.340	6.368	1,003,443	-0.02(-0.31%)
Apr 17, 2013	6.463	6.507	6.388	6.388	642,865	-0.12(-1.83%)
Apr 16, 2013	6.479	6.570	6.459	6.507	1,000,590	+0.04(+0.68%)
Apr 15, 2013	6.598	6.634	6.459	6.463	811,255	-0.17(-2.58%)
Apr 12, 2013	6.674	6.686	6.618	6.634	441,316	-0.04(-0.60%)
Apr 11, 2013	6.686	6.709	6.622	6.674	867,011	-0.06(-0.83%)
Apr 10, 2013	6.690	6.753	6.690	6.729	590,095	+0.04(+0.59%)
Apr 09, 2013	6.777	6.777	6.678	6.690	585,536	-0.06(-0.94%)
Apr 08, 2013	6.721	6.757	6.670	6.753	653,922	+0.02(+0.35%)
Apr 05, 2013	6.650	6.741	6.646	6.729	969,947	+0.01(+0.18%)
Apr 04, 2013	6.709	6.757	6.690	6.717	1,245,122	+0.02(+0.30%)
Apr 03, 2013	6.757	6.864	6.646	6.698	3,144,336	+0.15(+2.25%)
Apr 02, 2013	6.574	6.578	6.510	6.550	580,132	+0.02(+0.30%)
Apr 01, 2013	6.562	6.578	6.483	6.531	488,953	-0.03(-0.48%)
Mar 28, 2013	6.558	6.578	6.503	6.562	564,514	+0.03(+0.43%)
Mar 27, 2013	6.471	6.562	6.433	6.535	459,790	+0.02(+0.37%)
Mar 26, 2013	6.380	6.515	6.380	6.511	364,004	+0.14(+2.12%)
Mar 25, 2013	6.459	6.503	6.364	6.376	443,316	-0.04(-0.68%)
Mar 22, 2013	6.431	6.459	6.399	6.419	324,196	+0.01(+0.12%)
Mar 21, 2013	6.395	6.491	6.376	6.411	452,509	+0.02(+0.25%)
Mar 20, 2013	6.455	6.531	6.360	6.395	721,520	-0.06(-0.98%)
Mar 19, 2013	6.507	6.550	6.445	6.459	443,369	-0.06(-0.91%)
Mar 18, 2013	6.495	6.574	6.495	6.519	332,745	-0.03(-0.43%)
Mar 15, 2013	6.566	6.578	6.499	6.547	703,210	-0.02(-0.24%)
Mar 14, 2013	6.511	6.566	6.483	6.562	468,288	+0.05(+0.79%)
Mar 13, 2013	6.483	6.554	6.443	6.511	450,167	+0.02(+0.24%)
Mar 12, 2013	6.439	6.562	6.439	6.495	453,784	-0.06(-0.97%)
Mar 11, 2013	6.547	6.598	6.519	6.558	495,233	+0.02(+0.36%)
Mar 08, 2013	6.455	6.558	6.443	6.535	628,759	+0.05(+0.74%)
Mar 07, 2013	6.507	6.558	6.451	6.487	528,784	-0.01(-0.18%)
Mar 06, 2013	6.479	6.557	6.439	6.499	892,819	-0.06(-0.91%)
Mar 05, 2013	6.570	6.594	6.503	6.558	427,594	-0.01(-0.18%)
Mar 04, 2013	6.630	6.630	6.495	6.570	727,729	-0.05(-0.78%)
Mar 01, 2013	6.507	6.634	6.479	6.622	651,361	+0.09(+1.40%)
Feb 28, 2013	6.495	6.550	6.475	6.531	712,627	+0.06(+0.92%)
Feb 27, 2013	6.451	6.539	6.451	6.471	401,062	+0.02(+0.31%)
Feb 26, 2013	6.483	6.503	6.403	6.451	441,172	-0.02(-0.31%)
Feb 22, 2013	6.447	6.539	6.427	6.471	556,048	+0.04(+0.68%)
Feb 21, 2013	6.403	6.475	6.368	6.427	767,142	+0.02(+0.37%)
Feb 20, 2013	6.451	6.511	6.395	6.403	697,184	-0.03(-0.49%)
Feb 19, 2013	6.435	6.451	6.376	6.435	689,929	+0.02(+0.25%)
Feb 15, 2013	6.439	6.439	6.360	6.419	447,306	+0.00(+0.00%)
Feb 14, 2013	6.419	6.435	6.340	6.419	548,264	-0.02(-0.31%)
Feb 13, 2013	6.344	6.447	6.344	6.439	544,264	+0.09(+1.38%)
Feb 12, 2013	6.415	6.415	6.316	6.352	417,546	-0.05(-0.81%)
Feb 11, 2013	6.431	6.443	6.340	6.403	647,290	-0.02(-0.25%)
Feb 08, 2013	6.399	6.419	6.320	6.419	461,068	+0.05(+0.81%)
Feb 07, 2013	6.399	6.399	6.308	6.368	513,661	-0.01(-0.19%)
Feb 06, 2013	6.352	6.395	6.308	6.380	404,172	+0.05(+0.82%)
Feb 04, 2013	6.403	6.403	6.308	6.328	422,291	-0.07(-1.06%)

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.