Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	11.85	11.87	11.73	11.77	217,749	-0.06(-0.53%)
Aug 29, 2019	11.75	11.85	11.75	11.83	211,920	+0.09(+0.75%)
Aug 28, 2019	11.72	11.77	11.70	11.75	202,853	+0.01(+0.05%)
Aug 27, 2019	11.80	11.82	11.72	11.74	151,462	-0.06(-0.54%)
Aug 26, 2019	11.74	11.87	11.74	11.80	129,166	+0.07(+0.59%)
Aug 23, 2019	11.85	11.88	11.73	11.73	223,438	-0.11(-0.96%)
Aug 22, 2019	11.90	11.94	11.81	11.85	135,344	-0.02(-0.16%)
Aug 21, 2019	11.88	11.93	11.85	11.87	144,852	+0.04(+0.37%)
Aug 20, 2019	11.73	11.88	11.71	11.82	228,424	+0.11(+0.97%)
Aug 19, 2019	11.66	11.80	11.63	11.71	277,338	+0.10(+0.87%)
Aug 16, 2019	11.57	11.63	11.47	11.61	208,110	+0.17(+1.49%)
Aug 15, 2019	11.46	11.52	11.39	11.44	168,806	+0.01(+0.11%)
Aug 14, 2019	11.59	11.59	11.40	11.42	255,596	-0.18(-1.55%)
Aug 13, 2019	11.46	11.62	11.46	11.60	228,870	+0.13(+1.14%)
Aug 12, 2019	11.27	11.49	11.23	11.47	257,900	+0.19(+1.71%)
Aug 09, 2019	11.37	11.38	11.28	11.28	200,378	-0.09(-0.82%)
Aug 08, 2019	11.25	11.69	11.17	11.37	301,536	+0.19(+1.67%)
Aug 07, 2019	11.17	11.20	11.06	11.19	167,211	-0.04(-0.33%)
Aug 06, 2019	11.30	11.44	11.16	11.22	364,668	-0.02(-0.22%)
Aug 05, 2019	11.30	11.37	11.24	11.25	198,760	-0.11(-0.98%)
Aug 02, 2019	11.35	11.42	11.29	11.36	150,524	+0.04(+0.33%)
Aug 01, 2019	11.32	11.37	11.26	11.32	244,922	+0.05(+0.44%)
Jul 31, 2019	11.45	11.46	11.22	11.27	250,207	-0.19(-1.63%)
Jul 30, 2019	11.36	11.46	11.35	11.46	72,332	+0.10(+0.88%)
Jul 29, 2019	11.34	11.40	11.32	11.36	173,992	+0.01(+0.11%)
Jul 26, 2019	11.35	11.39	11.29	11.35	135,247	+0.00(+0.00%)
Jul 25, 2019	11.41	11.41	11.25	11.35	243,626	-0.02(-0.22%)
Jul 24, 2019	11.16	11.38	11.16	11.37	213,512	+0.16(+1.44%)
Jul 23, 2019	11.13	11.23	11.10	11.21	262,932	+0.10(+0.90%)
Jul 22, 2019	11.12	11.14	11.04	11.11	196,520	+0.04(+0.34%)
Jul 19, 2019	11.12	11.15	11.06	11.07	139,750	-0.06(-0.50%)
Jul 18, 2019	11.17	11.21	11.11	11.13	143,511	-0.05(-0.44%)
Jul 17, 2019	11.21	11.21	11.16	11.18	165,982	-0.02(-0.17%)
Jul 16, 2019	11.23	11.27	11.20	11.20	201,076	-0.01(-0.11%)
Jul 15, 2019	11.19	11.24	11.15	11.21	220,296	+0.04(+0.33%)
Jul 12, 2019	11.08	11.17	11.06	11.17	213,565	+0.12(+1.13%)
Jul 11, 2019	11.11	11.15	11.02	11.05	202,397	-0.03(-0.28%)
Jul 10, 2019	11.01	11.12	10.96	11.08	241,799	+0.06(+0.56%)
Jul 09, 2019	11.03	11.05	10.99	11.02	277,370	-0.01(-0.11%)
Jul 08, 2019	11.02	11.06	11.01	11.03	330,487	+0.00(+0.00%)
Jul 05, 2019	11.06	11.06	11.01	11.03	114,501	+0.01(+0.11%)
Jul 03, 2019	11.04	11.06	10.99	11.02	245,728	-0.01(-0.06%)
Jul 02, 2019	11.06	11.11	11.00	11.02	131,622	-0.04(-0.39%)
Jul 01, 2019	11.09	11.11	11.04	11.07	449,462	+0.00(+0.00%)
Jun 28, 2019	11.02	11.13	11.01	11.07	449,483	+0.11(+1.02%)
Jun 27, 2019	10.88	11.02	10.88	10.96	378,590	+0.07(+0.63%)
Jun 26, 2019	11.01	11.01	10.86	10.89	299,775	-0.07(-0.68%)
Jun 25, 2019	10.89	11.01	10.89	10.96	288,115	-0.01(-0.11%)
Jun 24, 2019	11.02	11.06	10.96	10.98	163,486	-0.02(-0.23%)
Jun 21, 2019	10.90	11.03	10.87	11.00	574,599	+0.12(+1.09%)
Jun 20, 2019	11.02	11.02	10.78	10.88	265,782	-0.11(-0.96%)
Jun 19, 2019	10.98	11.02	10.92	10.99	278,848	+0.04(+0.34%)
Jun 18, 2019	10.99	11.02	10.85	10.95	460,525	+0.01(+0.06%)
Jun 17, 2019	11.09	11.09	10.92	10.94	394,661	-0.14(-1.23%)
Jun 14, 2019	11.04	11.14	11.04	11.08	395,770	+0.03(+0.28%)
Jun 13, 2019	10.94	11.06	10.91	11.05	256,342	+0.09(+0.85%)
Jun 12, 2019	10.96	10.96	10.81	10.96	244,879	+0.05(+0.46%)
Jun 11, 2019	10.94	10.98	10.88	10.91	157,404	-0.02(-0.17%)
Jun 10, 2019	10.88	10.96	10.85	10.93	278,166	+0.04(+0.40%)
Jun 07, 2019	10.78	10.88	10.73	10.88	681,542	+0.10(+0.92%)
Jun 06, 2019	10.70	10.82	10.66	10.78	413,147	+0.10(+0.93%)
Jun 05, 2019	10.70	10.77	10.66	10.68	438,850	+0.01(+0.06%)
Jun 04, 2019	10.71	10.77	10.66	10.68	430,265	+0.00(+0.00%)

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.