Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	7.908	7.942	7.863	7.922	324,158	-0.00(-0.06%)
Apr 29, 2015	7.935	8.019	7.917	7.926	263,730	-0.06(-0.79%)
Apr 28, 2015	7.899	7.999	7.872	7.990	393,827	+0.07(+0.91%)
Apr 27, 2015	7.976	7.976	7.859	7.917	440,410	-0.05(-0.68%)
Apr 24, 2015	8.030	8.030	7.949	7.971	338,551	-0.10(-1.28%)
Apr 23, 2015	8.012	8.075	7.962	8.075	387,856	+0.09(+1.07%)
Apr 22, 2015	7.922	7.994	7.899	7.990	374,727	+0.04(+0.51%)
Apr 21, 2015	7.985	8.003	7.935	7.949	307,806	-0.05(-0.68%)
Apr 20, 2015	8.026	8.039	7.990	8.003	398,130	+0.00(+0.06%)
Apr 17, 2015	7.962	8.030	7.949	7.999	513,635	-0.01(-0.17%)
Apr 16, 2015	7.994	8.048	7.954	8.012	626,376	-0.05(-0.67%)
Apr 15, 2015	8.003	8.084	7.922	8.066	748,170	+0.07(+0.90%)
Apr 14, 2015	7.962	8.008	7.926	7.994	699,224	+0.03(+0.40%)
Apr 13, 2015	7.940	7.999	7.908	7.962	815,266	+0.00(+0.00%)
Apr 10, 2015	7.850	7.985	7.832	7.962	2,431,628	-0.06(-0.73%)
Apr 09, 2015	7.944	8.035	7.931	8.021	280,867	+0.06(+0.74%)
Apr 08, 2015	8.035	8.053	7.954	7.962	182,062	-0.10(-1.23%)
Apr 07, 2015	8.017	8.111	8.017	8.062	227,791	-0.00(-0.06%)
Apr 06, 2015	7.958	8.075	7.917	8.066	199,848	+0.11(+1.36%)
Apr 02, 2015	7.895	7.958	7.958	7.958	160,485	+0.06(+0.74%)
Apr 01, 2015	7.895	7.922	7.845	7.899	307,480	-0.02(-0.23%)
Mar 31, 2015	7.962	8.116	7.899	7.917	559,937	-0.13(-1.63%)
Mar 30, 2015	8.048	8.084	7.985	8.048	304,829	+0.02(+0.22%)
Mar 27, 2015	8.017	8.080	7.985	8.030	338,812	+0.05(+0.62%)
Mar 26, 2015	7.990	8.053	7.940	7.981	396,736	-0.03(-0.39%)
Mar 25, 2015	7.922	8.030	7.899	8.012	564,911	+0.09(+1.20%)
Mar 24, 2015	7.895	7.940	7.863	7.917	147,622	+0.00(+0.06%)
Mar 23, 2015	7.890	7.940	7.841	7.913	177,877	+0.02(+0.29%)
Mar 20, 2015	7.796	7.904	7.773	7.890	363,626	+0.09(+1.10%)
Mar 19, 2015	7.710	7.805	7.665	7.805	922,977	+0.11(+1.47%)
Mar 18, 2015	7.841	7.841	7.669	7.692	754,004	-0.15(-1.90%)
Mar 17, 2015	7.832	7.845	7.730	7.841	264,534	+0.06(+0.80%)
Mar 16, 2015	7.827	7.832	7.752	7.779	269,015	-0.03(-0.40%)
Mar 13, 2015	7.796	7.827	7.708	7.810	223,689	+0.02(+0.28%)
Mar 12, 2015	7.770	7.827	7.739	7.787	220,545	+0.03(+0.40%)
Mar 11, 2015	7.752	7.783	7.712	7.756	151,469	+0.00(+0.00%)
Mar 10, 2015	7.752	7.792	7.703	7.756	295,754	-0.03(-0.34%)
Mar 09, 2015	7.796	7.836	7.770	7.783	145,911	-0.01(-0.17%)
Mar 06, 2015	7.774	7.836	7.752	7.796	245,508	-0.02(-0.28%)
Mar 05, 2015	7.819	7.841	7.756	7.819	302,012	+0.01(+0.17%)
Mar 04, 2015	7.810	7.832	7.765	7.805	309,509	-0.03(-0.34%)
Mar 03, 2015	7.836	7.885	7.801	7.832	336,502	-0.05(-0.62%)
Mar 02, 2015	7.889	7.898	7.810	7.881	215,188	+0.01(+0.17%)
Feb 27, 2015	7.836	7.885	7.805	7.867	464,046	+0.04(+0.45%)
Feb 26, 2015	7.805	7.858	7.770	7.832	174,711	+0.01(+0.17%)
Feb 25, 2015	7.770	7.823	7.734	7.819	187,644	+0.06(+0.80%)
Feb 24, 2015	7.756	7.792	7.730	7.756	144,339	-0.01(-0.11%)
Feb 23, 2015	7.756	7.779	7.725	7.765	191,850	-0.02(-0.28%)
Feb 20, 2015	7.752	7.796	7.743	7.787	217,987	-0.02(-0.23%)
Feb 19, 2015	7.752	7.810	7.725	7.805	147,114	+0.00(+0.06%)
Feb 18, 2015	7.748	7.845	7.739	7.801	192,602	+0.01(+0.11%)
Feb 17, 2015	7.752	7.836	7.694	7.792	362,099	+0.04(+0.46%)
Feb 13, 2015	7.783	7.756	7.756	7.756	408,149	-0.03(-0.34%)
Feb 12, 2015	7.663	7.841	7.663	7.783	545,764	+0.10(+1.27%)
Feb 11, 2015	7.730	7.752	7.646	7.686	429,807	-0.05(-0.69%)
Feb 10, 2015	7.734	7.841	7.686	7.739	681,882	-0.07(-0.85%)
Feb 09, 2015	7.912	7.951	7.774	7.805	678,652	-0.08(-1.01%)
Feb 06, 2015	7.885	7.947	7.774	7.885	761,656	+0.00(+0.00%)
Feb 05, 2015	7.934	7.991	7.845	7.885	498,822	-0.00(-0.06%)
Feb 04, 2015	7.965	7.965	7.823	7.889	290,659	-0.08(-1.00%)
Feb 03, 2015	7.832	7.974	7.792	7.969	428,071	+0.16(+1.98%)

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.