Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	GBDC	17.10	17.123	16.78	16.83	-0.26	1,157,153	4,568	16.77	17.05
2024-05-06	Q	GBDC	16.955	17.09	16.945	17.09	0.20	1,012,192	5,200	16.93	17.40
2024-05-03	Q	GBDC	16.85	16.93	16.765	16.89	0.05	605,139	3,450	16.51	17.19
2024-05-02	Q	GBDC	17.03	17.10	16.735	16.84	-0.14	799,726	3,687	16.80	18.32
2024-05-01	Q	GBDC	17.00	17.19	16.92	16.98		865,049	4,445	16.87	18.10
2024-04-30	Q	GBDC	17.72	17.72	17.36	17.37	-0.21	759,415	4,171	16.55	17.80
2024-04-29	Q	GBDC	17.40	17.69	17.40	17.58	0.18	1,279,390	4,391	16.00	19.02
2024-04-26	Q	GBDC	17.09	17.425	17.0687	17.40	0.37	678,936	4,058	17.23	18.92
2024-04-25	Q	GBDC	17.00	17.095	16.9799	17.03	-0.04	468,539	3,458	15.51	17.34
2024-04-24	Q	GBDC	17.18	17.29	17.00	17.07	-0.14	990,234	5,207	16.60	18.64
2024-04-23	Q	GBDC	17.15	17.27	17.07	17.21	0.10	859,648	4,345	16.10	17.35
2024-04-22	Q	GBDC	16.80	17.16	16.7948	17.11	0.31	928,461	5,418	15.65	17.17
2024-04-19	Q	GBDC	16.56	16.80	16.56	16.80	0.21	729,977	3,932	16.62	18.21
2024-04-18	Q	GBDC	16.65	16.75	16.56	16.59	-0.04	811,201	4,463	16.46	16.75
2024-04-17	Q	GBDC	16.58	16.7499	16.55	16.63	0.06	591,485	3,920	16.54	18.17
2024-04-16	Q	GBDC	16.62	16.685	16.56	16.57	-0.06	809,558	4,270	16.55	18.27
2024-04-15	Q	GBDC	16.64	16.825	16.5638	16.636	0.096	660,126	3,556	15.23	17.00
2024-04-12	Q	GBDC	16.67	16.725	16.47	16.54	-0.16	695,482	3,657	16.46	16.72
2024-04-11	Q	GBDC	16.62	16.70	16.53	16.70	0.06	552,350	2,818	15.28	16.75
2024-04-10	Q	GBDC	16.54	16.65	16.51	16.64	0.04	588,828	3,481	16.51	16.75
2024-04-09	Q	GBDC	16.58	16.625	16.52	16.60	0.04	451,887	2,370	16.52	18.18
2024-04-08	Q	GBDC	16.65	16.71	16.52	16.56	-0.06	683,890	3,443	16.54	16.70
2024-04-05	Q	GBDC	16.41	16.64	16.38	16.62	0.23	857,733	3,126	16.55	16.74
2024-04-04	Q	GBDC	16.62	16.72	16.36	16.39	-0.22	680,625	3,332	16.20	18.18
2024-04-03	Q	GBDC	16.70	16.75	16.59	16.61		592,840	4,594	16.55	18.18
2024-04-02	Q	GBDC	16.54	16.69	16.50	16.61	0.07	659,613	3,654	16.50	16.78
2024-04-01	Q	GBDC	16.63	16.63	16.465	16.54	-0.09	1,006,401	5,460	16.50	17.00
2024-03-29	Q	GBDC	16.47	16.77	16.44	16.63	0.28	0	0	16.50	16.75
2024-03-28	Q	GBDC	16.47	16.77	16.44	16.63	0.28	2,170,220	7,058	16.50	16.75
2024-03-27	Q	GBDC	16.30	16.355	16.22	16.35	0.07	903,281	3,579	16.25	16.39
2024-03-26	Q	GBDC	16.26	16.30	16.22	16.28	0.08	558,024	3,004	16.20	16.36
2024-03-25	Q	GBDC	16.17	16.43	16.10	16.20	0.29	961,473	5,085	16.16	17.93
2024-03-22	Q	GBDC	15.93	15.97	15.87	15.91	-0.02	472,957	2,185	15.85	16.00
2024-03-21	Q	GBDC	15.90	16.005	15.86	15.93	0.09	565,540	2,712	15.85	16.02
2024-03-20	Q	GBDC	15.75	15.85	15.745	15.84	0.03	656,526	3,808	15.79	15.98
2024-03-19	Q	GBDC	15.80	15.90	15.76	15.81	-0.02	545,416	2,627	15.75	15.98
2024-03-18	Q	GBDC	15.93	15.9663	15.82	15.83	-0.14	574,235	3,251	13.59	15.98
2024-03-15	Q	GBDC	15.82	16.08	15.82	15.97	0.12	1,171,278	4,218	15.85	17.53
2024-03-14	Q	GBDC	16.03	16.035	15.801	15.85	-0.20	799,676	4,015	15.75	16.15
2024-03-13	Q	GBDC	16.01	16.135	15.99	16.05	0.05	976,306	3,981	15.97	16.15
2024-03-12	Q	GBDC	15.79	16.01	15.76	16.00	0.26	907,794	3,940	15.33	15.99
2024-03-11	Q	GBDC	15.74	15.79	15.65	15.74	0.03	533,280	2,940	15.64	15.79
2024-03-08	Q	GBDC	15.69	15.77	15.65	15.71	0.01	734,714	3,477	15.60	16.15
2024-03-07	Q	GBDC	15.79	15.80	15.68	15.70	-0.09	645,294	3,378	15.55	17.14
2024-03-06	Q	GBDC	15.69	15.86	15.66	15.79	0.15	677,306	3,208	15.75	16.11
2024-03-05	Q	GBDC	15.59	15.665	15.58	15.64	0.03	680,293	3,096	15.43	17.39
2024-03-04	Q	GBDC	15.55	15.63	15.4009	15.61	0.11	825,543	3,299	15.31	15.75
2024-03-01	Q	GBDC	15.5139	15.52	15.35	15.495	-0.075	1,234,272	4,025	15.45	16.93
2024-02-29	Q	GBDC	15.56	15.57	15.4277	15.57	0.08	1,337,581	4,271	15.43	17.36
2024-02-28	Q	GBDC	16.02	16.02	15.81	15.88	-0.08	1,015,778	4,193	15.83	16.15
2024-02-27	Q	GBDC	15.93	15.98	15.81	15.96	0.09	1,049,062	4,065	14.60	16.11
2024-02-26	Q	GBDC	15.90	16.02	15.8449	15.87	-0.05	915,595	3,299	15.86	17.59
2024-02-23	Q	GBDC	16.05	16.085	15.91	15.92	-0.10	1,125,138	3,601	15.83	16.25
2024-02-22	Q	GBDC	16.00	16.085	15.90	16.02	0.09	1,283,431	3,582	15.90	16.25
2024-02-21	Q	GBDC	15.97	16.04	15.86	15.93	-0.01	913,150	3,515	15.86	17.60
2024-02-20	Q	GBDC	15.85	16.025	15.78	15.94	0.11	1,166,563	4,724	15.75	16.25
2024-02-19	Q	GBDC	15.78	15.89	15.655	15.83	0.08	0	0	14.00	15.91
2024-02-16	Q	GBDC	15.78	15.89	15.655	15.83	0.08	997,754	4,269	14.00	15.91
2024-02-15	Q	GBDC	15.52	15.75	15.52	15.75	0.25	831,650	3,789	15.45	17.14
2024-02-14	Q	GBDC	15.36	15.55	15.36	15.50	0.12	1,161,301	5,130	15.52	17.14
2024-02-13	Q	GBDC	15.45	15.535	15.335	15.45	-0.09	717,964	4,249	15.40	15.79
2024-02-12	Q	GBDC	15.38	15.57	15.325	15.54	0.19	804,016	4,802	15.30	15.78
2024-02-09	Q	GBDC	15.30	15.3756	15.27	15.35	0.03	668,928	3,947	15.25	16.82