Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.49	10.55	10.40	10.43	672,584	-0.07(-0.64%)
May 30, 2018	10.51	10.52	10.46	10.50	268,666	+0.02(+0.16%)
May 29, 2018	10.49	10.52	10.47	10.48	268,414	-0.03(-0.32%)
May 25, 2018		10.52	10.52	10.52	0	+0.01(+0.05%)
May 24, 2018	10.53	10.55	10.47	10.51	384,823	-0.01(-0.11%)
May 23, 2018	10.46	10.55	10.45	10.52	348,488	+0.05(+0.48%)
May 22, 2018	10.46	10.54	10.45	10.47	318,429	-0.01(-0.05%)
May 21, 2018	10.46	10.50	10.42	10.48	366,160	+0.02(+0.16%)
May 18, 2018	10.46	10.48	10.38	10.46	325,446	+0.01(+0.11%)
May 17, 2018	10.40	10.50	10.40	10.45	609,259	+0.05(+0.46%)
May 16, 2018	10.42	10.44	10.38	10.40	506,666	-0.03(-0.24%)
May 15, 2018	10.39	10.43	10.35	10.43	411,682	+0.03(+0.33%)
May 14, 2018	10.37	10.44	10.37	10.39	368,578	+0.02(+0.16%)
May 11, 2018	10.37	10.42	10.36	10.38	369,999	+0.00(+0.00%)
May 10, 2018	10.39	10.40	10.32	10.38	498,796	-0.01(-0.11%)
May 09, 2018	10.35	10.46	10.32	10.39	300,791	+0.05(+0.49%)
May 08, 2018	10.34	10.53	10.24	10.34	269,793	+0.01(+0.05%)
May 07, 2018	10.22	10.36	10.20	10.33	567,374	+0.11(+1.10%)
May 04, 2018	10.11	10.22	10.11	10.22	491,225	+0.10(+1.00%)
May 03, 2018	10.12	10.17	10.07	10.12	156,519	-0.03(-0.28%)
May 02, 2018	10.15	10.17	10.08	10.15	412,569	+0.02(+0.22%)
May 01, 2018	10.12	10.14	10.06	10.12	195,343	-0.02(-0.22%)
Apr 30, 2018	10.17	10.24	10.14	10.15	214,457	-0.01(-0.06%)
Apr 27, 2018	10.07	10.20	10.07	10.15	141,003	+0.07(+0.67%)
Apr 26, 2018	10.09	10.13	10.06	10.08	189,387	+0.02(+0.17%)
Apr 25, 2018	10.05	10.10	10.04	10.07	206,693	-0.02(-0.17%)
Apr 24, 2018	10.13	10.16	10.05	10.08	221,634	-0.02(-0.17%)
Apr 23, 2018	10.13	10.15	10.06	10.10	145,785	+0.01(+0.11%)
Apr 20, 2018	10.12	10.17	10.04	10.09	217,184	-0.02(-0.22%)
Apr 19, 2018	10.18	10.19	10.10	10.11	130,162	-0.06(-0.61%)
Apr 18, 2018	10.16	10.20	10.15	10.17	133,360	+0.02(+0.17%)
Apr 17, 2018	10.15	10.17	10.13	10.16	181,445	+0.02(+0.22%)
Apr 16, 2018	10.03	10.16	10.03	10.13	214,133	+0.08(+0.84%)
Apr 13, 2018	10.08	10.11	10.03	10.05	474,496	-0.01(-0.11%)
Apr 12, 2018	10.13	10.16	10.06	10.06	132,950	-0.05(-0.50%)
Apr 11, 2018	10.06	10.15	10.06	10.11	312,666	+0.02(+0.22%)
Apr 10, 2018	10.19	10.21	10.08	10.09	217,392	-0.04(-0.39%)
Apr 09, 2018	10.15	10.18	10.09	10.13	175,260	+0.01(+0.11%)
Apr 06, 2018	10.17	10.18	10.09	10.12	252,050	-0.07(-0.66%)
Apr 05, 2018	10.16	10.21	10.11	10.18	170,568	+0.05(+0.44%)
Apr 04, 2018	10.05	10.17	10.05	10.14	157,984	+0.05(+0.50%)
Apr 03, 2018	10.07	10.12	10.05	10.09	231,958	+0.04(+0.39%)
Apr 02, 2018	10.05	10.12	10.03	10.05	244,712	-0.03(-0.34%)
Mar 29, 2018		10.08	10.08	10.08	0	+0.04(+0.39%)
Mar 28, 2018	10.10	10.14	10.04	10.04	420,821	-0.06(-0.61%)
Mar 27, 2018	10.14	10.17	10.09	10.11	353,408	-0.02(-0.17%)
Mar 26, 2018	10.12	10.21	10.05	10.12	292,592	+0.08(+0.81%)
Mar 23, 2018	10.24	10.24	10.04	10.04	348,357	-0.18(-1.74%)
Mar 22, 2018	10.05	10.29	10.04	10.22	320,022	+0.11(+1.12%)
Mar 21, 2018	10.11	10.18	10.06	10.11	339,237	+0.00(+0.00%)
Mar 20, 2018	10.17	10.20	10.10	10.11	291,130	-0.06(-0.61%)
Mar 19, 2018	10.09	10.17	10.04	10.17	601,305	+0.07(+0.67%)
Mar 16, 2018	10.04	10.13	10.04	10.10	502,626	+0.06(+0.62%)
Mar 15, 2018	10.17	10.17	10.01	10.04	382,114	-0.14(-1.38%)
Mar 14, 2018	10.24	10.25	10.16	10.18	262,607	-0.07(-0.66%)
Mar 13, 2018	10.20	10.27	10.12	10.25	1,197,141	+0.08(+0.78%)
Mar 12, 2018	10.18	10.22	10.11	10.17	994,734	-0.02(-0.22%)
Mar 09, 2018	10.25	10.25	10.15	10.19	587,807	-0.02(-0.17%)
Mar 08, 2018	10.19	10.23	10.14	10.21	557,820	+0.02(+0.22%)
Mar 07, 2018		10.21		10.18	697,237	+0.01(+0.06%)
Mar 06, 2018	10.19	10.24	10.12	10.18	566,871	-0.03(-0.33%)
Mar 05, 2018	9.941	10.30	9.924	10.21	1,059,578	+0.24(+2.36%)
Mar 02, 2018	9.930	10.02	9.909	9.977	468,113	+0.06(+0.64%)

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.