Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	14.90	14.97	14.85	14.89	1,160,033	-0.01(-0.07%)
Sep 04, 2024	14.97	15.04	14.86	14.90	1,452,140	+0.00(+0.00%)
Sep 03, 2024	14.84	14.96	14.83	14.90	1,417,141	+0.01(+0.07%)
Aug 30, 2024	14.74	14.94	14.73	14.89	1,715,811	+0.19(+1.29%)
Aug 29, 2024	14.76	15.00	14.60	14.70	2,798,317	+0.10(+0.67%)
Aug 28, 2024	14.68	14.72	14.60	14.60	1,392,013	-0.11(-0.73%)
Aug 27, 2024	14.66	14.74	14.59	14.71	1,263,841	+0.14(+0.94%)
Aug 26, 2024	14.64	14.69	14.54	14.57	1,705,188	-0.03(-0.20%)
Aug 23, 2024	14.71	14.71	14.58	14.60	1,962,258	-0.03(-0.20%)
Aug 22, 2024	14.61	14.72	14.60	14.63	1,315,855	+0.04(+0.27%)
Aug 21, 2024	14.47	14.63	14.45	14.59	1,561,906	+0.24(+1.70%)
Aug 20, 2024	14.40	14.46	14.34	14.35	1,074,386	-0.04(-0.27%)
Aug 19, 2024	14.28	14.41	14.26	14.39	1,356,169	+0.14(+0.96%)
Aug 16, 2024	14.13	14.34	14.12	14.25	1,520,711	+0.10(+0.69%)
Aug 15, 2024	14.01	14.16	13.97	14.15	1,958,786	+0.18(+1.32%)
Aug 14, 2024	14.00	14.06	13.92	13.97	1,823,779	-0.01(-0.07%)
Aug 13, 2024	13.97	14.06	13.92	13.98	2,045,796	+0.09(+0.63%)
Aug 12, 2024	13.99	14.05	13.87	13.89	1,405,325	-0.04(-0.28%)
Aug 09, 2024	13.92	13.98	13.85	13.93	1,460,073	+0.01(+0.07%)
Aug 08, 2024	13.97	13.99	13.79	13.92	3,136,357	-0.02(-0.14%)
Aug 07, 2024	14.18	14.26	13.91	13.94	1,878,825	-0.19(-1.37%)
Aug 06, 2024	14.08	14.29	13.59	14.14	2,922,777	+0.10(+0.69%)
Aug 05, 2024	13.93	14.21	13.81	14.04	2,664,254	-0.21(-1.49%)
Aug 02, 2024	14.56	14.57	14.23	14.25	2,607,459	-0.40(-2.71%)
Aug 01, 2024	14.75	14.80	14.60	14.65	1,841,956	-0.14(-0.92%)
Jul 31, 2024	14.98	15.00	14.75	14.78	1,101,263	-0.16(-1.10%)
Jul 30, 2024	15.01	15.01	14.90	14.95	858,192	+0.01(+0.06%)
Jul 29, 2024	14.95	14.98	14.86	14.94	987,946	-0.01(-0.06%)
Jul 26, 2024	14.92	14.98	14.87	14.95	1,562,804	+0.05(+0.32%)
Jul 25, 2024	14.98	15.07	14.89	14.90	986,998	-0.05(-0.32%)
Jul 24, 2024	15.07	15.09	14.91	14.95	1,125,896	-0.09(-0.58%)
Jul 23, 2024	15.04	15.10	15.02	15.03	747,221	-0.06(-0.38%)
Jul 22, 2024	15.00	15.20	15.00	15.09	887,336	+0.13(+0.84%)
Jul 19, 2024	15.00	15.03	14.92	14.97	732,489	-0.05(-0.32%)
Jul 18, 2024	15.12	15.16	14.91	15.02	1,270,522	-0.07(-0.45%)
Jul 17, 2024	15.24	15.29	15.08	15.08	960,787	-0.15(-0.95%)
Jul 16, 2024	15.31	15.37	15.17	15.23	1,246,825	+0.00(+0.00%)
Jul 15, 2024	15.33	15.33	15.18	15.23	984,680	-0.10(-0.63%)
Jul 12, 2024	15.48	15.55	15.30	15.33	1,703,208	-0.15(-1.00%)
Jul 11, 2024	15.42	15.48	15.38	15.48	1,574,484	+0.12(+0.76%)
Jul 10, 2024	15.19	15.36	15.19	15.36	1,000,609	+0.19(+1.28%)
Jul 09, 2024	15.43	15.43	15.14	15.17	2,363,606	-0.24(-1.57%)
Jul 08, 2024	15.31	15.43	15.26	15.41	1,357,976	+0.15(+1.01%)
Jul 05, 2024	15.33	15.35	15.25	15.26	1,073,328	-0.10(-0.63%)
Jul 03, 2024	15.27	15.47	15.24	15.35	706,561	+0.15(+0.95%)
Jul 02, 2024	15.12	15.25	15.09	15.21	842,771	+0.10(+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.