Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.76	10.81	10.62	10.66	324,149	-0.13(-1.24%)
May 30, 2019	10.91	10.91	10.76	10.80	263,610	+0.01(+0.11%)
May 29, 2019	10.82	10.84	10.77	10.79	184,975	-0.02(-0.23%)
May 28, 2019	10.80	10.83	10.79	10.81	169,424	-0.01(-0.06%)
May 24, 2019	10.85	10.90	10.80	10.82	201,032	-0.01(-0.06%)
May 23, 2019	10.80	10.86	10.79	10.82	208,682	+0.01(+0.11%)
May 22, 2019	10.83	10.91	10.78	10.81	249,552	-0.05(-0.50%)
May 21, 2019	10.94	10.97	10.86	10.87	280,657	-0.08(-0.72%)
May 20, 2019	10.86	10.98	10.83	10.94	140,730	+0.09(+0.78%)
May 17, 2019	10.88	10.92	10.85	10.86	607,698	+0.01(+0.06%)
May 16, 2019	10.85	10.94	10.82	10.85	793,172	+0.02(+0.23%)
May 15, 2019	10.85	10.86	10.79	10.83	247,246	-0.02(-0.22%)
May 14, 2019	10.88	10.90	10.83	10.85	456,380	-0.04(-0.34%)
May 13, 2019	10.88	11.01	10.83	10.89	380,164	+0.01(+0.11%)
May 10, 2019	10.94	11.01	10.87	10.88	395,817	-0.07(-0.67%)
May 09, 2019	11.05	11.07	10.94	10.95	590,773	-0.10(-0.88%)
May 08, 2019	11.07	11.19	11.04	11.05	276,097	-0.02(-0.17%)
May 07, 2019	11.07	11.15	11.04	11.07	345,638	-0.04(-0.38%)
May 06, 2019	11.11	11.18	11.10	11.11	186,297	-0.03(-0.27%)
May 03, 2019	11.15	11.22	11.12	11.14	471,924	+0.01(+0.11%)
May 02, 2019	11.14	11.19	11.12	11.13	297,846	-0.01(-0.05%)
May 01, 2019	11.25	11.25	11.13	11.13	235,036	-0.08(-0.71%)
Apr 30, 2019	11.15	11.22	11.10	11.21	211,966	+0.01(+0.11%)
Apr 29, 2019	11.13	11.21	11.08	11.20	166,097	+0.08(+0.71%)
Apr 26, 2019	11.08	11.13	11.07	11.12	133,473	+0.04(+0.33%)
Apr 25, 2019	11.10	11.15	11.02	11.08	170,959	-0.02(-0.16%)
Apr 24, 2019	11.10	11.16	11.07	11.10	171,406	+0.00(+0.00%)
Apr 23, 2019	11.04	11.13	11.02	11.10	193,737	+0.07(+0.61%)
Apr 22, 2019	11.08	11.10	11.01	11.04	157,046	-0.03(-0.27%)
Apr 18, 2019	11.08	11.10	11.04	11.07	107,995	+0.01(+0.06%)
Apr 17, 2019	11.11	11.11	11.02	11.06	156,864	-0.06(-0.55%)
Apr 16, 2019	11.06	11.14	10.98	11.12	188,202	+0.09(+0.77%)
Apr 15, 2019	11.07	11.07	10.92	11.04	221,132	-0.02(-0.22%)
Apr 12, 2019	11.01	11.06	10.95	11.06	148,267	+0.07(+0.61%)
Apr 11, 2019	11.03	11.04	10.96	10.99	226,515	-0.06(-0.55%)
Apr 10, 2019	11.06	11.08	10.99	11.05	176,691	+0.00(+0.00%)
Apr 09, 2019	11.06	11.08	11.04	11.05	215,308	-0.02(-0.22%)
Apr 08, 2019	11.04	11.09	11.04	11.08	116,547	+0.02(+0.22%)
Apr 05, 2019	11.02	11.08	11.00	11.05	165,526	+0.05(+0.44%)
Apr 04, 2019	10.97	11.02	10.96	11.01	130,779	+0.06(+0.56%)
Apr 03, 2019	10.94	10.97	10.94	10.94	354,028	+0.02(+0.22%)
Apr 02, 2019	10.91	10.96	10.90	10.92	289,888	+0.01(+0.11%)
Apr 01, 2019	10.90	10.94	10.89	10.91	195,065	+0.03(+0.28%)
Mar 29, 2019	10.97	11.01	10.85	10.88	276,973	-0.09(-0.78%)
Mar 28, 2019	10.93	10.96	10.89	10.96	368,856	+0.05(+0.45%)
Mar 27, 2019	10.90	10.95	10.85	10.91	317,357	+0.01(+0.11%)
Mar 26, 2019	10.93	10.93	10.86	10.90	227,075	+0.02(+0.17%)
Mar 25, 2019	10.82	10.94	10.80	10.88	342,193	+0.04(+0.34%)
Mar 22, 2019	10.89	10.95	10.83	10.85	236,044	-0.05(-0.45%)
Mar 21, 2019	10.84	10.94	10.81	10.90	251,692	+0.06(+0.56%)
Mar 20, 2019	10.84	10.92	10.79	10.83	300,277	+0.00(+0.00%)
Mar 19, 2019	10.88	10.97	10.83	10.83	312,036	+0.01(+0.06%)
Mar 18, 2019	10.90	10.92	10.80	10.83	969,185	-0.06(-0.56%)
Mar 15, 2019	10.93	11.03	10.82	10.89	456,801	-0.05(-0.50%)
Mar 14, 2019	10.94	11.00	10.91	10.94	301,410	-0.01(-0.06%)
Mar 13, 2019	10.95	10.97	10.91	10.95	223,283	-0.01(-0.06%)
Mar 12, 2019	11.03	11.04	10.91	10.96	389,449	-0.06(-0.55%)
Mar 11, 2019	11.05	11.06	10.99	11.02	323,689	-0.01(-0.11%)
Mar 08, 2019	10.93	11.04	10.89	11.03	177,526	+0.05(+0.50%)
Mar 07, 2019	10.90	10.99	10.89	10.97	233,639	+0.05(+0.50%)
Mar 06, 2019	11.06	11.06	10.92	10.92	460,516	-0.07(-0.66%)
Mar 05, 2019	11.01	11.06	10.88	10.99	371,506	-0.01(-0.11%)
Mar 04, 2019	10.99	11.03	10.94	11.01	266,374	+0.01(+0.11%)

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.