Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.882	7.977	7.773	7.925	321,170	+0.07(+0.91%)
Feb 26, 2016	7.835	7.972	7.803	7.854	260,303	+0.09(+1.10%)
Feb 25, 2016	7.602	7.771	7.602	7.768	895,530	+0.13(+1.74%)
Feb 24, 2016	7.583	7.649	7.521	7.635	120,273	-0.02(-0.25%)
Feb 23, 2016	7.625	7.820	7.564	7.654	342,714	-0.03(-0.43%)
Feb 22, 2016	7.701	7.711	7.606	7.687	314,216	+0.01(+0.19%)
Feb 19, 2016	7.592	7.706	7.583	7.673	197,491	+0.03(+0.37%)
Feb 18, 2016	7.673	7.687	7.583	7.644	257,495	+0.02(+0.25%)
Feb 17, 2016	7.606	7.687	7.551	7.625	321,540	+0.06(+0.82%)
Feb 16, 2016	7.435	7.568	7.421	7.564	199,464	+0.14(+1.92%)
Feb 12, 2016	7.411	7.421	7.421	7.421	312,790	+0.05(+0.64%)
Feb 11, 2016	7.278	7.392	7.245	7.373	330,598	+0.04(+0.52%)
Feb 10, 2016	7.240	7.497	7.193	7.335	384,399	+0.10(+1.31%)
Feb 09, 2016	7.283	7.483	7.174	7.240	346,042	-0.08(-1.04%)
Feb 08, 2016	7.250	7.497	7.207	7.316	333,541	+0.00(+0.00%)
Feb 05, 2016	7.411	7.454	7.274	7.316	264,422	-0.09(-1.22%)
Feb 04, 2016	7.407	7.478	7.250	7.407	154,335	-0.01(-0.13%)
Feb 03, 2016	7.388	7.479	7.250	7.416	216,866	+0.06(+0.78%)
Feb 02, 2016	7.407	7.446	7.322	7.359	303,957	-0.13(-1.71%)
Feb 01, 2016	7.326	7.511	7.274	7.488	227,815	+0.10(+1.35%)
Jan 29, 2016	7.454	7.521	7.366	7.388	453,467	-0.02(-0.32%)
Jan 28, 2016	7.611	7.611	7.392	7.411	263,549	-0.15(-2.01%)
Jan 27, 2016	7.530	7.644	7.483	7.564	286,919	+0.03(+0.38%)
Jan 26, 2016	7.407	7.540	7.407	7.535	290,589	+0.12(+1.60%)
Jan 25, 2016	7.507	7.535	7.392	7.416	325,303	-0.14(-1.89%)
Jan 22, 2016	7.473	7.587	7.426	7.559	269,047	+0.13(+1.79%)
Jan 21, 2016	7.321	7.516	7.321	7.426	302,731	+0.09(+1.23%)
Jan 20, 2016	7.416	7.459	7.036	7.335	1,067,663	-0.16(-2.16%)
Jan 19, 2016	7.720	7.729	7.454	7.497	380,133	-0.14(-1.81%)
Jan 15, 2016	7.611	7.635	7.635	7.635	628,735	+0.01(+0.19%)
Jan 14, 2016	7.697	7.735	7.621	7.621	544,854	-0.09(-1.17%)
Jan 13, 2016	7.720	7.877	7.706	7.711	322,222	-0.02(-0.25%)
Jan 12, 2016	7.759	7.761	7.616	7.730	533,160	-0.02(-0.25%)
Jan 11, 2016	7.868	7.901	7.725	7.749	245,545	-0.10(-1.21%)
Jan 08, 2016	7.920	7.972	7.844	7.844	174,977	-0.05(-0.66%)
Jan 07, 2016	8.010	8.037	7.892	7.896	213,025	-0.15(-1.83%)
Jan 06, 2016	7.949	8.082	7.934	8.044	240,743	+0.08(+1.01%)
Jan 05, 2016	8.020	8.025	7.901	7.963	267,642	-0.03(-0.42%)
Jan 04, 2016	7.854	8.029	7.854	7.996	203,441	+0.09(+1.14%)
Dec 31, 2015	7.987	7.906	7.906	7.906	207,194	-0.10(-1.31%)
Dec 30, 2015	7.972	8.027	7.939	8.010	268,012	+0.04(+0.54%)
Dec 29, 2015	7.987	8.020	7.854	7.968	489,713	-0.00(-0.06%)
Dec 28, 2015	8.044	8.073	7.939	7.972	258,202	-0.12(-1.53%)
Dec 24, 2015	8.063	8.096	8.096	8.096	176,483	+0.07(+0.89%)
Dec 23, 2015	8.068	8.191	7.977	8.025	416,120	+0.00(+0.06%)
Dec 22, 2015	7.968	8.049	7.904	8.020	376,873	+0.06(+0.78%)
Dec 21, 2015	7.844	7.977	7.844	7.958	632,130	+0.16(+2.01%)
Dec 18, 2015	7.982	8.025	7.763	7.801	678,333	-0.20(-2.55%)
Dec 17, 2015	8.034	8.053	7.987	8.006	225,433	+0.00(+0.00%)
Dec 16, 2015	7.930	8.034	7.877	8.006	320,301	+0.15(+1.88%)
Dec 15, 2015	7.720	7.892	7.720	7.858	733,819	+0.19(+2.42%)
Dec 14, 2015	7.915	7.963	7.640	7.673	646,186	-0.22(-2.83%)
Dec 11, 2015	7.996	8.044	7.861	7.896	423,854	-0.10(-1.31%)
Dec 10, 2015	8.020	8.103	7.991	8.001	423,543	-0.00(-0.06%)
Dec 09, 2015	8.134	8.153	7.991	8.006	521,328	-0.10(-1.17%)
Dec 08, 2015	8.105	8.155	8.012	8.101	538,186	-0.02(-0.29%)
Dec 07, 2015	8.087	8.138	7.975	8.124	568,829	+0.03(+0.35%)
Dec 04, 2015	8.026	8.101	8.007	8.096	336,780	+0.10(+1.23%)
Dec 03, 2015	8.147	8.166	7.993	7.998	387,585	-0.11(-1.38%)
Dec 02, 2015	8.143	8.203	8.077	8.110	475,861	-0.04(-0.52%)

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.