Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.439	8.511	8.410	8.507	310,453	+0.03(+0.40%)
Apr 28, 2016	8.516	8.516	8.415	8.473	341,439	+0.03(+0.40%)
Apr 27, 2016	8.444	8.482	8.415	8.439	143,606	-0.04(-0.46%)
Apr 26, 2016	8.444	8.502	8.444	8.478	123,328	+0.00(+0.06%)
Apr 25, 2016	8.434	8.492	8.361	8.473	338,418	+0.07(+0.81%)
Apr 22, 2016	8.376	8.439	8.371	8.405	89,961	+0.03(+0.35%)
Apr 21, 2016	8.410	8.429	8.366	8.376	179,246	-0.07(-0.80%)
Apr 20, 2016	8.478	8.478	8.385	8.444	193,521	+0.00(+0.00%)
Apr 19, 2016	8.400	8.502	8.381	8.444	221,445	+0.06(+0.69%)
Apr 18, 2016	8.434	8.453	8.385	8.385	91,069	-0.05(-0.57%)
Apr 15, 2016	8.376	8.478	8.361	8.434	184,321	+0.04(+0.46%)
Apr 14, 2016	8.453	8.453	8.395	8.395	157,757	-0.04(-0.52%)
Apr 13, 2016	8.468	8.468	8.410	8.439	193,244	+0.02(+0.23%)
Apr 12, 2016	8.410	8.434	8.337	8.419	135,871	+0.06(+0.70%)
Apr 11, 2016	8.313	8.434	8.313	8.361	172,681	+0.05(+0.64%)
Apr 08, 2016	8.347	8.400	8.284	8.308	153,713	-0.03(-0.41%)
Apr 07, 2016	8.410	8.410	8.308	8.342	185,908	-0.06(-0.69%)
Apr 06, 2016	8.366	8.424	8.318	8.400	135,124	+0.07(+0.81%)
Apr 05, 2016	8.356	8.395	8.318	8.332	120,631	-0.04(-0.46%)
Apr 04, 2016	8.434	8.434	8.351	8.371	116,849	-0.06(-0.75%)
Apr 01, 2016	8.390	8.438	8.376	8.434	146,038	+0.04(+0.52%)
Mar 31, 2016	8.337	8.405	8.337	8.390	334,604	+0.03(+0.35%)
Mar 30, 2016	8.463	8.463	8.361	8.361	309,979	-0.06(-0.75%)
Mar 29, 2016	8.347	8.434	8.303	8.424	350,044	+0.11(+1.28%)
Mar 28, 2016	8.337	8.376	8.269	8.318	261,314	-0.02(-0.29%)
Mar 24, 2016	8.318	8.342	8.342	8.342	195,582	+0.07(+0.88%)
Mar 23, 2016	8.385	8.385	8.264	8.269	158,988	-0.10(-1.16%)
Mar 22, 2016	8.337	8.371	8.308	8.366	171,926	+0.00(+0.06%)
Mar 21, 2016	8.356	8.400	8.332	8.361	143,542	+0.00(+0.06%)
Mar 18, 2016	8.415	8.424	8.322	8.356	308,768	-0.04(-0.46%)
Mar 17, 2016	8.351	8.424	8.341	8.395	451,860	+0.03(+0.41%)
Mar 16, 2016	8.337	8.376	8.288	8.361	423,336	+0.05(+0.58%)
Mar 15, 2016	8.230	8.351	8.230	8.313	373,114	+0.05(+0.59%)
Mar 14, 2016	8.259	8.298	8.221	8.264	229,012	+0.01(+0.18%)
Mar 11, 2016	8.182	8.298	8.182	8.250	353,097	+0.07(+0.89%)
Mar 10, 2016	8.119	8.187	8.114	8.177	179,890	+0.05(+0.60%)
Mar 09, 2016	8.153	8.221	8.095	8.129	369,967	-0.04(-0.53%)
Mar 08, 2016	8.119	8.308	8.046	8.172	396,804	+0.00(+0.06%)
Mar 07, 2016	8.095	8.206	8.095	8.167	197,255	+0.06(+0.72%)
Mar 04, 2016	8.177	8.192	8.095	8.109	297,012	+0.01(+0.18%)
Mar 03, 2016	8.114	8.167	8.049	8.095	510,205	+0.05(+0.66%)
Mar 02, 2016	7.875	8.065	7.846	8.041	362,038	+0.14(+1.81%)
Mar 01, 2016	7.994	7.994	7.823	7.899	247,098	-0.03(-0.36%)
Feb 29, 2016	7.884	7.979	7.775	7.927	321,078	+0.07(+0.91%)
Feb 26, 2016	7.837	7.975	7.806	7.856	260,229	+0.09(+1.10%)
Feb 25, 2016	7.604	7.773	7.604	7.770	895,274	+0.13(+1.74%)
Feb 24, 2016	7.585	7.651	7.523	7.637	120,239	-0.02(-0.25%)
Feb 23, 2016	7.628	7.823	7.566	7.656	342,616	-0.03(-0.43%)
Feb 22, 2016	7.704	7.713	7.609	7.689	314,126	+0.01(+0.19%)
Feb 19, 2016	7.594	7.708	7.585	7.675	197,434	+0.03(+0.37%)
Feb 18, 2016	7.675	7.689	7.585	7.647	257,421	+0.02(+0.25%)
Feb 17, 2016	7.609	7.689	7.553	7.628	321,448	+0.06(+0.82%)
Feb 16, 2016	7.437	7.571	7.423	7.566	199,407	+0.14(+1.92%)
Feb 12, 2016	7.414	7.423	7.423	7.423	312,700	+0.05(+0.64%)
Feb 11, 2016	7.280	7.395	7.247	7.376	330,503	+0.04(+0.52%)
Feb 10, 2016	7.242	7.499	7.195	7.338	384,289	+0.10(+1.31%)
Feb 09, 2016	7.285	7.485	7.176	7.242	345,943	-0.08(-1.04%)
Feb 08, 2016	7.252	7.499	7.209	7.318	333,445	+0.00(+0.00%)
Feb 05, 2016	7.414	7.456	7.276	7.318	264,346	-0.09(-1.22%)
Feb 04, 2016	7.409	7.480	7.252	7.409	154,291	-0.01(-0.13%)
Feb 03, 2016	7.390	7.481	7.252	7.418	216,804	+0.06(+0.78%)
Feb 02, 2016	7.409	7.448	7.324	7.361	303,870	-0.13(-1.71%)

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.