Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.858	6.988	6.418	6.426	643,538	-0.45(-6.56%)
Nov 29, 2010	6.850	7.008	6.719	6.877	226,606	-0.02(-0.29%)
Nov 26, 2010	6.656	6.897	6.612	6.897	37,758	+0.24(+3.57%)
Nov 24, 2010	6.553	6.660	6.660	6.660	115,972	+0.14(+2.13%)
Nov 23, 2010	6.478	6.549	6.324	6.521	79,174	+0.03(+0.49%)
Nov 22, 2010	6.343	6.533	6.264	6.489	353,828	+0.10(+1.61%)
Nov 19, 2010	6.299	6.452	6.299	6.386	59,039	+0.09(+1.38%)
Nov 18, 2010	6.303	6.355	6.299	6.299	50,864	-0.05(-0.81%)
Nov 17, 2010	6.497	6.517	6.303	6.351	100,328	-0.13(-2.08%)
Nov 16, 2010	6.529	6.612	6.363	6.485	151,374	-0.10(-1.44%)
Nov 15, 2010	6.478	6.672	6.426	6.580	157,688	+0.15(+2.34%)
Nov 12, 2010	6.200	6.541	6.200	6.430	117,978	+0.08(+1.25%)
Nov 11, 2010	6.165	6.644	6.165	6.351	211,975	+0.17(+2.75%)
Nov 10, 2010	6.248	6.260	6.181	6.181	138,092	-0.12(-1.89%)
Nov 09, 2010	6.307	6.363	6.260	6.299	116,846	-0.04(-0.62%)
Nov 08, 2010	6.434	6.509	6.331	6.339	81,861	-0.10(-1.54%)
Nov 05, 2010	6.501	6.501	6.355	6.438	70,862	-0.05(-0.79%)
Nov 04, 2010	6.295	6.497	6.252	6.489	178,518	+0.19(+3.08%)
Nov 03, 2010	6.236	6.307	6.165	6.295	67,917	+0.04(+0.70%)
Nov 02, 2010	6.236	6.295	6.196	6.252	92,741	+0.07(+1.15%)
Nov 01, 2010	6.256	6.319	6.165	6.181	77,204	-0.12(-1.89%)
Oct 29, 2010	6.335	6.335	6.181	6.299	207,765	-0.10(-1.55%)
Oct 28, 2010	6.521	6.521	6.351	6.398	83,273	-0.10(-1.52%)
Oct 27, 2010	6.359	6.513	6.355	6.497	100,972	+0.20(+3.14%)
Oct 25, 2010	6.347	6.347	6.280	6.299	88,897	+0.00(+0.00%)
Oct 22, 2010	6.291	6.390	6.272	6.299	68,975	+0.01(+0.13%)
Oct 21, 2010	6.375	6.628	6.240	6.291	116,498	-0.10(-1.61%)
Oct 20, 2010	6.371	6.489	6.371	6.394	53,409	+0.04(+0.62%)
Oct 19, 2010	6.414	6.636	6.331	6.355	88,789	-0.11(-1.71%)
Oct 18, 2010	6.363	6.466	6.204	6.466	61,039	+0.14(+2.25%)
Oct 15, 2010	6.462	6.462	6.220	6.323	98,823	-0.11(-1.72%)
Oct 14, 2010	6.390	6.450	6.219	6.434	55,377	+0.04(+0.68%)
Oct 13, 2010	6.157	6.434	6.070	6.390	79,805	+0.24(+3.93%)
Oct 12, 2010	6.070	6.157	6.038	6.149	33,404	+0.04(+0.58%)
Oct 11, 2010	6.149	6.162	6.030	6.113	86,490	-0.02(-0.39%)
Oct 08, 2010	6.177	6.212	6.117	6.137	181,978	-0.05(-0.77%)
Oct 07, 2010	6.383	6.619	6.185	6.185	227,174	-0.15(-2.44%)
Oct 06, 2010	6.224	6.359	6.192	6.339	92,835	+0.11(+1.84%)
Oct 05, 2010	6.200	6.268	6.070	6.224	179,700	+0.07(+1.16%)
Oct 04, 2010	6.264	6.264	6.129	6.153	84,715	-0.11(-1.77%)
Oct 01, 2010	6.093	6.268	6.042	6.264	166,326	+0.21(+3.40%)
Sep 30, 2010	6.014	6.141	5.991	6.058	153,175	+0.04(+0.72%)
Sep 29, 2010	5.939	6.014	5.919	6.014	129,661	+0.07(+1.13%)
Sep 28, 2010	5.923	5.959	5.820	5.947	198,230	+0.04(+0.60%)
Sep 27, 2010	5.923	5.923	5.899	5.911	55,852	-0.00(-0.07%)
Sep 24, 2010	5.860	5.919	5.836	5.915	149,566	+0.09(+1.49%)
Sep 23, 2010	5.880	5.899	5.753	5.828	244,119	-0.07(-1.14%)
Sep 22, 2010	5.888	5.919	5.884	5.896	134,942	+0.01(+0.13%)
Sep 21, 2010	5.856	5.903	5.828	5.888	244,498	+0.01(+0.20%)
Sep 20, 2010	5.860	5.876	5.820	5.876	109,370	+0.08(+1.30%)
Sep 17, 2010	5.860	5.860	5.769	5.800	74,764	-0.03(-0.48%)
Sep 15, 2010	5.836	5.856	5.773	5.828	38,723	-0.04(-0.61%)
Sep 14, 2010	5.876	5.888	5.789	5.864	98,869	-0.01(-0.20%)
Sep 13, 2010	5.836	5.888	5.753	5.876	130,116	+0.04(+0.68%)
Sep 10, 2010	5.721	5.836	5.705	5.836	96,823	+0.11(+2.01%)
Sep 09, 2010	5.797	5.797	5.662	5.721	41,117	-0.02(-0.34%)
Sep 08, 2010	5.781	5.785	5.686	5.741	120,256	-0.07(-1.16%)
Sep 07, 2010	5.789	5.836	5.789	5.808	168,170	+0.02(+0.41%)
Sep 03, 2010	5.828	5.828	5.765	5.785	85,154	+0.00(+0.00%)
Sep 02, 2010	5.820	5.820	5.765	5.785	57,279	-0.02(-0.34%)

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.