Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.66	11.81	11.66	11.74	488,039	+0.08(+0.67%)
Apr 27, 2023	11.46	11.67	11.46	11.66	511,140	+0.22(+1.90%)
Apr 26, 2023	11.49	11.61	11.41	11.44	563,296	-0.05(-0.46%)
Apr 25, 2023	11.54	11.57	11.46	11.49	415,481	-0.13(-1.12%)
Apr 24, 2023	11.52	11.62	11.46	11.62	378,783	+0.14(+1.21%)
Apr 21, 2023	11.47	11.49	11.37	11.48	398,395	+0.08(+0.69%)
Apr 20, 2023	11.56	11.56	11.37	11.41	476,039	-0.14(-1.21%)
Apr 19, 2023	11.32	11.55	11.31	11.55	658,756	+0.20(+1.76%)
Apr 18, 2023	11.67	11.69	11.28	11.35	1,043,132	-0.32(-2.76%)
Apr 17, 2023	11.64	11.71	11.58	11.67	628,224	+0.00(+0.00%)
Apr 14, 2023	11.76	11.79	11.60	11.67	514,618	-0.04(-0.37%)
Apr 13, 2023	11.52	11.72	11.50	11.71	427,508	+0.17(+1.43%)
Apr 12, 2023	11.50	11.58	11.47	11.55	444,703	+0.08(+0.68%)
Apr 11, 2023	11.56	11.61	11.45	11.47	758,849	-0.04(-0.38%)
Apr 10, 2023	11.59	11.65	11.38	11.51	951,036	-0.12(-1.05%)
Apr 06, 2023	11.60	11.64	11.55	11.63	516,649	+0.06(+0.53%)
Apr 05, 2023	11.62	11.65	11.49	11.57	857,944	-0.07(-0.60%)
Apr 04, 2023	11.70	11.75	11.53	11.64	693,567	-0.09(-0.74%)
Apr 03, 2023	11.78	11.84	11.62	11.73	754,918	-0.08(-0.66%)
Mar 31, 2023	11.66	11.82	11.62	11.81	1,198,693	+0.22(+1.88%)
Mar 30, 2023	11.56	11.67	11.53	11.59	1,112,618	+0.06(+0.53%)
Mar 29, 2023	11.41	11.60	11.36	11.53	1,131,219	+0.17(+1.53%)
Mar 28, 2023	11.33	11.46	11.32	11.35	486,622	-0.03(-0.31%)
Mar 27, 2023	11.43	11.49	11.36	11.39	552,292	+0.07(+0.62%)
Mar 24, 2023	10.95	11.35	10.94	11.32	868,224	+0.26(+2.36%)
Mar 23, 2023	11.11	11.32	11.03	11.06	1,027,456	-0.04(-0.39%)
Mar 22, 2023	11.33	11.35	11.10	11.10	921,626	-0.21(-1.85%)
Mar 21, 2023	11.14	11.35	11.10	11.31	831,903	+0.31(+2.85%)
Mar 20, 2023	10.88	11.02	10.83	11.00	1,257,432	+0.22(+2.02%)
Mar 17, 2023	10.95	11.01	10.78	10.78	1,684,308	-0.26(-2.37%)
Mar 16, 2023	10.89	11.12	10.76	11.04	899,881	+0.09(+0.80%)
Mar 15, 2023	10.94	11.04	10.82	10.95	1,311,906	-0.19(-1.72%)
Mar 14, 2023	11.01	11.41	11.01	11.14	1,000,518	+0.30(+2.73%)
Mar 13, 2023	10.85	11.06	10.68	10.85	2,139,816	-0.12(-1.11%)
Mar 10, 2023	11.41	11.44	10.97	10.97	2,134,733	-0.49(-4.25%)
Mar 09, 2023	11.77	11.82	11.46	11.46	1,322,834	-0.34(-2.88%)
Mar 08, 2023	11.92	11.95	11.77	11.80	876,306	-0.13(-1.09%)
Mar 07, 2023	11.99	12.02	11.87	11.93	691,187	-0.08(-0.65%)
Mar 06, 2023	12.02	12.09	11.99	12.01	555,286	+0.03(+0.29%)
Mar 03, 2023	11.88	12.02	11.85	11.97	618,473	+0.10(+0.81%)
Mar 02, 2023	11.82	11.92	11.82	11.88	648,372	-0.02(-0.15%)
Mar 01, 2023	11.99	12.02	11.86	11.89	1,143,795	-0.09(-0.71%)
Feb 28, 2023	12.00	12.06	11.86	11.98	1,662,048	+0.05(+0.43%)
Feb 27, 2023	11.90	12.02	11.90	11.93	1,266,999	+0.12(+1.01%)
Feb 24, 2023	11.79	11.88	11.71	11.81	635,495	-0.02(-0.14%)
Feb 23, 2023	11.83	11.91	11.67	11.83	874,764	+0.01(+0.07%)
Feb 22, 2023	11.49	11.83	11.49	11.82	1,594,636	+0.27(+2.36%)
Feb 21, 2023	11.60	11.62	11.49	11.54	758,003	-0.08(-0.73%)
Feb 17, 2023	11.65	11.69	11.60	11.63	845,142	+0.00(+0.00%)
Feb 16, 2023	11.62	11.74	11.56	11.63	444,535	+0.01(+0.07%)
Feb 15, 2023	11.59	11.64	11.58	11.62	545,256	-0.05(-0.44%)
Feb 14, 2023	11.74	11.77	11.64	11.67	510,637	-0.05(-0.44%)
Feb 13, 2023	11.62	11.76	11.62	11.72	690,006	+0.09(+0.73%)
Feb 10, 2023	11.53	11.77	11.50	11.64	805,183	+0.11(+0.96%)
Feb 09, 2023	11.90	11.97	11.49	11.53	969,025	-0.30(-2.52%)
Feb 08, 2023	11.97	11.97	11.74	11.83	870,953	-0.15(-1.28%)
Feb 07, 2023	11.77	12.00	11.66	11.98	1,517,077	+0.21(+1.81%)
Feb 06, 2023	11.70	11.77	11.58	11.77	712,308	+0.02(+0.14%)
Feb 03, 2023	11.81	11.81	11.71	11.75	807,561	-0.10(-0.86%)
Feb 02, 2023	11.88	11.96	11.83	11.85	540,913	-0.02(-0.14%)

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.