Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.950	7.052	6.713	6.957	3,204,848	-0.10(-1.39%)
Apr 29, 2020	7.330	7.418	7.018	7.055	2,430,905	-0.12(-1.61%)
Apr 28, 2020	7.581	7.720	7.167	7.170	1,127,933	-0.30(-4.04%)
Apr 27, 2020	7.513	7.757	7.465	7.472	1,941,735	+0.00(+0.00%)
Apr 24, 2020	7.120	7.581	7.092	7.472	1,693,535	+0.41(+5.86%)
Apr 23, 2020	7.011	7.147	6.916	7.058	1,106,536	+0.09(+1.36%)
Apr 22, 2020	7.099	7.099	6.869	6.964	1,522,193	-0.03(-0.39%)
Apr 21, 2020	7.120	7.147	6.882	6.991	1,368,256	-0.19(-2.64%)
Apr 20, 2020	7.208	7.357	7.120	7.181	1,235,879	-0.20(-2.75%)
Apr 17, 2020	7.628	7.696	7.120	7.384	1,684,244	-0.03(-0.37%)
Apr 16, 2020	8.035	8.198	7.309	7.411	1,643,956	-0.60(-7.45%)
Apr 15, 2020	7.940	8.130	7.784	8.008	1,790,678	-0.17(-2.07%)
Apr 14, 2020	8.218	8.428	7.987	8.177	1,473,178	+0.17(+2.12%)
Apr 13, 2020	8.103	8.157	7.594	8.008	2,880,420	-0.22(-2.68%)
Apr 09, 2020	7.438	8.354	7.405	8.228	2,507,894	+1.00(+13.88%)
Apr 08, 2020	7.305	7.564	7.212	7.225	2,295,578	-0.09(-1.18%)
Apr 07, 2020	7.013	7.504	6.840	7.312	1,801,865	+0.68(+10.21%)
Apr 06, 2020	6.641	7.000	6.575	6.634	2,478,628	+0.23(+3.52%)
Apr 03, 2020	6.621	6.721	6.030	6.409	3,309,728	+0.05(+0.73%)
Apr 02, 2020	7.465	7.498	6.329	6.362	4,723,044	-1.55(-19.63%)
Apr 01, 2020	8.142	8.235	7.790	7.916	1,316,576	-0.43(-5.10%)
Mar 31, 2020	8.381	8.647	8.228	8.341	1,806,205	-0.04(-0.48%)
Mar 30, 2020	8.354	8.487	8.115	8.381	2,640,173	-0.08(-0.94%)
Mar 27, 2020	8.361	8.673	8.002	8.461	2,592,971	+0.05(+0.55%)
Mar 26, 2020	8.115	9.367	8.115	8.414	2,335,481	+0.40(+4.93%)
Mar 25, 2020	7.305	8.580	7.212	8.019	2,288,102	+0.81(+11.29%)
Mar 24, 2020	6.780	7.803	6.780	7.206	1,708,554	+0.71(+10.94%)
Mar 23, 2020	7.272	7.272	6.475	6.495	3,506,231	-0.92(-12.37%)
Mar 20, 2020	7.724	8.188	7.318	7.411	2,942,917	-0.28(-3.63%)
Mar 19, 2020	6.654	7.810	6.641	7.690	3,698,239	+1.03(+15.45%)
Mar 18, 2020	8.036	8.059	6.575	6.661	3,758,199	-1.40(-17.38%)
Mar 17, 2020	8.965	8.965	8.029	8.062	3,707,665	-0.79(-8.93%)
Mar 16, 2020	9.131	9.457	8.554	8.852	1,812,264	-1.30(-12.82%)
Mar 13, 2020	10.29	10.53	9.649	10.15	1,874,107	+0.30(+3.03%)
Mar 12, 2020	10.41	10.45	9.643	9.855	3,128,125	-0.84(-7.83%)
Mar 11, 2020	10.80	10.93	10.68	10.69	2,166,440	-0.31(-2.84%)
Mar 10, 2020	11.29	11.49	10.78	11.00	2,184,062	-0.13(-1.13%)
Mar 09, 2020	10.96	11.18	10.63	11.13	2,497,233	-0.25(-2.22%)
Mar 06, 2020	11.09	11.40	10.99	11.38	1,794,451	+0.07(+0.59%)
Mar 05, 2020	11.16	11.38	11.16	11.32	1,012,108	-0.02(-0.18%)
Mar 04, 2020	11.31	11.40	11.20	11.34	806,670	+0.18(+1.64%)
Mar 03, 2020	11.19	11.35	11.04	11.15	1,936,213	+0.03(+0.23%)
Mar 02, 2020	10.96	11.16	10.89	11.13	2,054,756	+0.27(+2.52%)
Feb 28, 2020	10.95	10.98	10.65	10.85	3,202,571	-0.26(-2.32%)
Feb 27, 2020	11.38	11.49	11.11	11.11	1,841,448	-0.36(-3.15%)
Feb 26, 2020	11.47	11.58	11.39	11.47	1,363,710	+0.03(+0.23%)
Feb 25, 2020	11.86	11.89	11.39	11.45	1,442,096	-0.45(-3.78%)
Feb 24, 2020	11.89	11.99	11.85	11.90	769,825	-0.09(-0.76%)
Feb 21, 2020	12.01	12.04	11.82	11.99	1,091,621	-0.05(-0.38%)
Feb 20, 2020	12.00	12.05	12.00	12.03	594,904	+0.06(+0.49%)
Feb 19, 2020	12.03	12.05	11.97	11.97	569,918	-0.03(-0.27%)
Feb 18, 2020	12.03	12.05	11.99	12.01	809,204	-0.03(-0.22%)
Feb 14, 2020	12.03	12.05	12.01	12.03	716,798	+0.02(+0.16%)
Feb 13, 2020	11.94	12.03	11.94	12.01	1,088,946	+0.07(+0.63%)
Feb 12, 2020	11.89	11.97	11.87	11.94	663,054	+0.04(+0.30%)
Feb 11, 2020	11.89	11.96	11.87	11.90	619,604	+0.05(+0.41%)
Feb 10, 2020	11.93	11.95	11.73	11.85	1,094,866	-0.14(-1.17%)
Feb 07, 2020	11.99	12.05	11.96	11.99	1,487,165	+0.01(+0.11%)
Feb 06, 2020	12.03	12.06	11.97	11.98	1,171,900	-0.01(-0.05%)
Feb 05, 2020	12.01	12.05	11.96	11.99	948,231	+0.04(+0.33%)
Feb 04, 2020	12.04	12.07	11.94	11.95	897,051	-0.08(-0.65%)

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.