Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	11.01	11.05	10.88	10.91	276,024	-0.09(-0.78%)
Mar 28, 2019	10.97	11.00	10.93	11.00	367,591	+0.05(+0.45%)
Mar 27, 2019	10.93	10.99	10.89	10.95	316,269	+0.01(+0.11%)
Mar 26, 2019	10.97	10.97	10.89	10.94	226,297	+0.02(+0.17%)
Mar 25, 2019	10.86	10.98	10.84	10.92	341,019	+0.04(+0.34%)
Mar 22, 2019	10.93	10.99	10.87	10.88	235,234	-0.05(-0.45%)
Mar 21, 2019	10.88	10.98	10.85	10.93	250,829	+0.06(+0.56%)
Mar 20, 2019	10.88	10.96	10.82	10.87	299,247	+0.00(+0.00%)
Mar 19, 2019	10.91	11.01	10.87	10.87	310,966	+0.01(+0.06%)
Mar 18, 2019	10.93	10.96	10.84	10.87	965,861	-0.06(-0.56%)
Mar 15, 2019	10.97	11.07	10.86	10.93	455,234	-0.06(-0.50%)
Mar 14, 2019	10.98	11.03	10.95	10.98	300,376	-0.01(-0.06%)
Mar 13, 2019	10.99	11.01	10.95	10.99	222,517	-0.01(-0.06%)
Mar 12, 2019	11.07	11.07	10.95	10.99	388,114	-0.06(-0.55%)
Mar 11, 2019	11.09	11.10	11.03	11.06	322,579	-0.01(-0.11%)
Mar 08, 2019	10.96	11.07	10.93	11.07	176,917	+0.05(+0.50%)
Mar 07, 2019	10.93	11.03	10.93	11.01	232,838	+0.05(+0.50%)
Mar 06, 2019	11.10	11.10	10.96	10.96	458,937	-0.07(-0.66%)
Mar 05, 2019	11.04	11.10	10.92	11.03	370,232	-0.01(-0.11%)
Mar 04, 2019	11.02	11.07	10.98	11.04	265,461	+0.01(+0.11%)
Mar 01, 2019	11.10	11.11	10.98	11.03	271,076	-0.04(-0.33%)
Feb 28, 2019	11.16	11.16	11.04	11.07	377,234	-0.07(-0.65%)
Feb 27, 2019	11.20	11.23	11.12	11.14	290,414	-0.05(-0.43%)
Feb 26, 2019	11.02	11.23	11.02	11.19	449,999	+0.14(+1.30%)
Feb 25, 2019	11.08	11.08	10.98	11.04	454,857	+0.01(+0.05%)
Feb 22, 2019	10.98	11.07	10.92	11.04	401,612	+0.05(+0.44%)
Feb 21, 2019	10.96	11.02	10.95	10.99	220,795	-0.01(-0.11%)
Feb 20, 2019	10.95	11.02	10.87	11.00	281,524	+0.07(+0.60%)
Feb 19, 2019	10.89	10.95	10.85	10.93	345,905	+0.02(+0.16%)
Feb 15, 2019	10.87	10.92	10.84	10.92	225,396	+0.04(+0.39%)
Feb 14, 2019	10.68	10.88	10.68	10.87	274,380	+0.16(+1.45%)
Feb 13, 2019	10.86	10.90	10.71	10.72	430,195	-0.11(-1.00%)
Feb 12, 2019	10.81	10.91	10.80	10.83	278,321	+0.04(+0.39%)
Feb 11, 2019	10.86	10.95	10.78	10.79	441,489	-0.08(-0.77%)
Feb 08, 2019	10.94	11.06	10.80	10.87	443,457	-0.08(-0.71%)
Feb 07, 2019	10.95	11.11	10.90	10.95	444,985	-0.08(-0.71%)
Feb 06, 2019	11.10	11.15	10.99	11.02	297,443	-0.10(-0.86%)
Feb 05, 2019	11.04	11.14	11.01	11.12	242,866	+0.08(+0.76%)
Feb 04, 2019	10.93	11.13	10.93	11.04	359,217	+0.10(+0.93%)
Feb 01, 2019	10.99	10.99	10.90	10.93	173,215	-0.03(-0.27%)
Jan 31, 2019	10.87	10.98	10.80	10.96	440,000	+0.06(+0.55%)
Jan 30, 2019	10.86	10.93	10.83	10.90	377,586	+0.07(+0.61%)
Jan 29, 2019	10.86	10.92	10.81	10.84	281,857	-0.02(-0.16%)
Jan 28, 2019	10.93	10.93	10.78	10.86	384,194	-0.08(-0.77%)
Jan 25, 2019	11.06	11.06	10.92	10.94	260,573	-0.07(-0.65%)
Jan 24, 2019	11.01	11.10	10.86	11.01	417,685	+0.03(+0.27%)
Jan 23, 2019	10.94	11.01	10.80	10.98	386,045	+0.05(+0.49%)
Jan 22, 2019	10.87	10.95	10.85	10.93	731,897	+0.02(+0.22%)
Jan 18, 2019	10.88	10.91	10.79	10.90	440,457	+0.06(+0.55%)
Jan 17, 2019	10.67	10.87	10.67	10.85	424,579	+0.12(+1.12%)
Jan 16, 2019	10.56	10.74	10.53	10.72	355,774	+0.17(+1.59%)
Jan 15, 2019	10.37	10.57	10.35	10.56	345,213	+0.17(+1.62%)
Jan 14, 2019	10.36	10.44	10.34	10.39	493,081	+0.03(+0.29%)
Jan 11, 2019	10.01	10.38	9.987	10.36	615,172	+0.09(+0.88%)
Jan 10, 2019	10.29	10.36	10.23	10.27	454,524	-0.01(-0.12%)
Jan 09, 2019	10.40	10.40	10.22	10.28	399,940	-0.07(-0.64%)
Jan 08, 2019	10.32	10.40	10.29	10.35	585,879	+0.07(+0.70%)
Jan 07, 2019	10.14	10.37	10.14	10.28	578,750	+0.13(+1.30%)
Jan 04, 2019	10.11	10.27	10.08	10.14	464,463	+0.08(+0.84%)
Jan 03, 2019	9.969	10.10	9.969	10.06	410,196	+0.09(+0.90%)

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.