Golub Capital BDC Inc NASDAQ:GBDC Historical Prices

Below are the 3528 trading days of historical prices for GBDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3528	NASDAQ	GBDC	Fri, Apr 19, 2024	16.56	16.80	16.56	16.80
3527	NASDAQ	GBDC	Thu, Apr 18, 2024	16.65	16.75	16.56	16.59
3526	NASDAQ	GBDC	Wed, Apr 17, 2024	16.58	16.75	16.55	16.63
3525	NASDAQ	GBDC	Tue, Apr 16, 2024	16.62	16.69	16.56	16.57
3524	NASDAQ	GBDC	Mon, Apr 15, 2024	16.64	16.83	16.56	16.63
3523	NASDAQ	GBDC	Fri, Apr 12, 2024	16.67	16.73	16.47	16.54
3522	NASDAQ	GBDC	Thu, Apr 11, 2024	16.62	16.70	16.53	16.70
3521	NASDAQ	GBDC	Wed, Apr 10, 2024	16.54	16.65	16.51	16.64
3520	NASDAQ	GBDC	Tue, Apr 9, 2024	16.58	16.63	16.52	16.60
3519	NASDAQ	GBDC	Mon, Apr 8, 2024	16.65	16.71	16.52	16.56
3518	NASDAQ	GBDC	Fri, Apr 5, 2024	16.41	16.64	16.38	16.62
3517	NASDAQ	GBDC	Thu, Apr 4, 2024	16.62	16.72	16.36	16.39
3516	NASDAQ	GBDC	Wed, Apr 3, 2024	16.70	16.75	16.59	16.61
3515	NASDAQ	GBDC	Tue, Apr 2, 2024	16.54	16.69	16.50	16.61
3514	NASDAQ	GBDC	Mon, Apr 1, 2024	16.63	16.63	16.47	16.54
3513	NASDAQ	GBDC	Thu, Mar 28, 2024	16.47	16.77	16.44	16.63
3512	NASDAQ	GBDC	Wed, Mar 27, 2024	16.30	16.36	16.22	16.35
3511	NASDAQ	GBDC	Tue, Mar 26, 2024	16.26	16.30	16.22	16.28
3510	NASDAQ	GBDC	Mon, Mar 25, 2024	16.17	16.43	16.10	16.20
3509	NASDAQ	GBDC	Fri, Mar 22, 2024	15.93	15.97	15.87	15.91
3508	NASDAQ	GBDC	Thu, Mar 21, 2024	15.90	16.01	15.86	15.93
3507	NASDAQ	GBDC	Wed, Mar 20, 2024	15.75	15.85	15.75	15.84
3506	NASDAQ	GBDC	Tue, Mar 19, 2024	15.80	15.90	15.76	15.81
3505	NASDAQ	GBDC	Mon, Mar 18, 2024	15.93	15.97	15.82	15.83
3504	NASDAQ	GBDC	Fri, Mar 15, 2024	15.82	16.08	15.82	15.97
3503	NASDAQ	GBDC	Thu, Mar 14, 2024	16.03	16.04	15.80	15.85
3502	NASDAQ	GBDC	Wed, Mar 13, 2024	16.01	16.14	15.99	16.05
3501	NASDAQ	GBDC	Tue, Mar 12, 2024	15.79	16.01	15.76	16.00
3500	NASDAQ	GBDC	Mon, Mar 11, 2024	15.74	15.79	15.65	15.74
3499	NASDAQ	GBDC	Fri, Mar 8, 2024	15.69	15.77	15.65	15.71
3498	NASDAQ	GBDC	Thu, Mar 7, 2024	15.79	15.80	15.68	15.70
3497	NASDAQ	GBDC	Wed, Mar 6, 2024	15.69	15.86	15.66	15.79
3496	NASDAQ	GBDC	Tue, Mar 5, 2024	15.59	15.67	15.58	15.64
3495	NASDAQ	GBDC	Mon, Mar 4, 2024	15.55	15.63	15.40	15.61
3494	NASDAQ	GBDC	Fri, Mar 1, 2024	15.55	15.55	15.35	15.50
3493	NASDAQ	GBDC	Thu, Feb 29, 2024	15.56	15.57	15.43	15.57
3492	NASDAQ	GBDC	Wed, Feb 28, 2024	16.02	16.02	15.81	15.88
3491	NASDAQ	GBDC	Tue, Feb 27, 2024	15.93	15.98	15.81	15.96
3490	NASDAQ	GBDC	Mon, Feb 26, 2024	15.90	16.02	15.84	15.87
3489	NASDAQ	GBDC	Fri, Feb 23, 2024	16.05	16.09	15.91	15.92
3488	NASDAQ	GBDC	Thu, Feb 22, 2024	16.00	16.09	15.90	16.02
3487	NASDAQ	GBDC	Wed, Feb 21, 2024	15.97	16.04	15.86	15.93
3486	NASDAQ	GBDC	Tue, Feb 20, 2024	15.85	16.03	15.78	15.94
3485	NASDAQ	GBDC	Fri, Feb 16, 2024	15.78	15.89	15.66	15.83
3484	NASDAQ	GBDC	Thu, Feb 15, 2024	15.52	15.75	15.52	15.75
3483	NASDAQ	GBDC	Wed, Feb 14, 2024	15.36	15.55	15.36	15.50
3482	NASDAQ	GBDC	Tue, Feb 13, 2024	15.45	15.54	15.34	15.45
3481	NASDAQ	GBDC	Mon, Feb 12, 2024	15.38	15.57	15.33	15.54
3480	NASDAQ	GBDC	Fri, Feb 9, 2024	15.30	15.38	15.27	15.35
3479	NASDAQ	GBDC	Thu, Feb 8, 2024	15.41	15.45	15.26	15.32
3478	NASDAQ	GBDC	Wed, Feb 7, 2024	15.20	15.42	15.18	15.41
3477	NASDAQ	GBDC	Tue, Feb 6, 2024	15.38	15.38	15.02	15.13
3476	NASDAQ	GBDC	Mon, Feb 5, 2024	15.38	15.38	15.16	15.34
3475	NASDAQ	GBDC	Fri, Feb 2, 2024	15.21	15.37	15.16	15.28
3474	NASDAQ	GBDC	Thu, Feb 1, 2024	15.36	15.36	15.08	15.23
3473	NASDAQ	GBDC	Wed, Jan 31, 2024	15.58	15.58	15.24	15.26
3472	NASDAQ	GBDC	Tue, Jan 30, 2024	15.53	15.60	15.50	15.52
3471	NASDAQ	GBDC	Mon, Jan 29, 2024	15.62	15.69	15.44	15.51
3470	NASDAQ	GBDC	Fri, Jan 26, 2024	15.57	15.64	15.52	15.61
3469	NASDAQ	GBDC	Thu, Jan 25, 2024	15.48	15.54	15.38	15.53
3468	NASDAQ	GBDC	Wed, Jan 24, 2024	15.63	15.70	15.39	15.40
3467	NASDAQ	GBDC	Tue, Jan 23, 2024	15.56	15.68	15.55	15.65
3466	NASDAQ	GBDC	Mon, Jan 22, 2024	15.50	15.64	15.43	15.53
3465	NASDAQ	GBDC	Fri, Jan 19, 2024	15.40	15.49	15.28	15.40
3464	NASDAQ	GBDC	Thu, Jan 18, 2024	15.24	15.38	15.23	15.35
3463	NASDAQ	GBDC	Wed, Jan 17, 2024	15.08	15.24	15.01	15.21
3462	NASDAQ	GBDC	Tue, Jan 16, 2024	15.22	15.23	15.04	15.08
3461	NASDAQ	GBDC	Fri, Jan 12, 2024	15.33	15.38	15.22	15.24
3460	NASDAQ	GBDC	Thu, Jan 11, 2024	15.38	15.39	15.14	15.29
3459	NASDAQ	GBDC	Wed, Jan 10, 2024	15.35	15.45	15.32	15.39
3458	NASDAQ	GBDC	Tue, Jan 9, 2024	15.37	15.39	15.29	15.32
3457	NASDAQ	GBDC	Mon, Jan 8, 2024	15.33	15.49	15.25	15.40
3456	NASDAQ	GBDC	Fri, Jan 5, 2024	15.27	15.33	15.24	15.29
3455	NASDAQ	GBDC	Thu, Jan 4, 2024	15.09	15.34	15.08	15.28
3454	NASDAQ	GBDC	Wed, Jan 3, 2024	15.08	15.11	14.99	15.06
3453	NASDAQ	GBDC	Tue, Jan 2, 2024	15.09	15.14	14.99	15.08
3452	NASDAQ	GBDC	Fri, Dec 29, 2023	15.31	15.35	15.10	15.10
3451	NASDAQ	GBDC	Thu, Dec 28, 2023	15.19	15.34	15.17	15.31
3450	NASDAQ	GBDC	Wed, Dec 27, 2023	15.20	15.20	15.06	15.16
3449	NASDAQ	GBDC	Tue, Dec 26, 2023	15.10	15.24	15.06	15.11
3448	NASDAQ	GBDC	Fri, Dec 22, 2023	15.04	15.14	15.02	15.07
3447	NASDAQ	GBDC	Thu, Dec 21, 2023	15.05	15.05	14.86	15.03
3446	NASDAQ	GBDC	Wed, Dec 20, 2023	15.13	15.15	14.97	14.98
3445	NASDAQ	GBDC	Tue, Dec 19, 2023	15.07	15.12	15.01	15.11
3444	NASDAQ	GBDC	Mon, Dec 18, 2023	14.98	15.07	14.92	15.00
3443	NASDAQ	GBDC	Fri, Dec 15, 2023	15.02	15.04	14.91	15.04
3442	NASDAQ	GBDC	Thu, Dec 14, 2023	15.00	15.11	14.94	15.00
3441	NASDAQ	GBDC	Wed, Dec 13, 2023	14.88	14.98	14.77	14.93
3440	NASDAQ	GBDC	Tue, Dec 12, 2023	14.70	14.84	14.69	14.84
3439	NASDAQ	GBDC	Mon, Dec 11, 2023	14.66	14.75	14.66	14.68
3438	NASDAQ	GBDC	Fri, Dec 8, 2023	14.52	14.66	14.52	14.63
3437	NASDAQ	GBDC	Thu, Dec 7, 2023	14.55	14.64	14.44	14.55
3436	NASDAQ	GBDC	Wed, Dec 6, 2023	15.00	15.04	14.89	14.90
3435	NASDAQ	GBDC	Tue, Dec 5, 2023	14.96	15.04	14.91	14.99
3434	NASDAQ	GBDC	Mon, Dec 4, 2023	14.97	15.01	14.93	14.96
3433	NASDAQ	GBDC	Fri, Dec 1, 2023	14.91	14.95	14.84	14.93
3432	NASDAQ	GBDC	Thu, Nov 30, 2023	14.88	14.94	14.82	14.88
3431	NASDAQ	GBDC	Wed, Nov 29, 2023	15.03	15.07	14.86	14.89
3430	NASDAQ	GBDC	Tue, Nov 28, 2023	15.09	15.09	14.96	14.98
3429	NASDAQ	GBDC	Mon, Nov 27, 2023	15.17	15.17	15.02	15.09
3428	NASDAQ	GBDC	Fri, Nov 24, 2023	15.20	15.24	15.10	15.19
3427	NASDAQ	GBDC	Wed, Nov 22, 2023	15.27	15.30	15.08	15.15
3426	NASDAQ	GBDC	Tue, Nov 21, 2023	15.38	15.38	15.00	15.20
3425	NASDAQ	GBDC	Mon, Nov 20, 2023	14.88	15.09	14.87	15.01
3424	NASDAQ	GBDC	Fri, Nov 17, 2023	14.92	14.96	14.89	14.90
3423	NASDAQ	GBDC	Thu, Nov 16, 2023	14.98	14.98	14.82	14.84
3422	NASDAQ	GBDC	Wed, Nov 15, 2023	14.90	14.94	14.82	14.91
3421	NASDAQ	GBDC	Tue, Nov 14, 2023	14.95	14.96	14.84	14.90
3420	NASDAQ	GBDC	Mon, Nov 13, 2023	14.79	14.84	14.70	14.81
3419	NASDAQ	GBDC	Fri, Nov 10, 2023	14.71	14.77	14.63	14.75
3418	NASDAQ	GBDC	Thu, Nov 9, 2023	14.74	14.82	14.69	14.71
3417	NASDAQ	GBDC	Wed, Nov 8, 2023	14.75	14.76	14.66	14.68
3416	NASDAQ	GBDC	Tue, Nov 7, 2023	14.76	14.78	14.64	14.72
3415	NASDAQ	GBDC	Mon, Nov 6, 2023	14.80	14.82	14.70	14.75
3414	NASDAQ	GBDC	Fri, Nov 3, 2023	14.83	14.90	14.76	14.78
3413	NASDAQ	GBDC	Thu, Nov 2, 2023	14.56	14.79	14.56	14.75
3412	NASDAQ	GBDC	Wed, Nov 1, 2023	14.41	14.65	14.41	14.55
3411	NASDAQ	GBDC	Tue, Oct 31, 2023	14.35	14.46	14.28	14.40
3410	NASDAQ	GBDC	Mon, Oct 30, 2023	14.22	14.33	14.15	14.31
3409	NASDAQ	GBDC	Fri, Oct 27, 2023	14.27	14.28	14.02	14.15
3408	NASDAQ	GBDC	Thu, Oct 26, 2023	14.16	14.39	14.16	14.27
3407	NASDAQ	GBDC	Wed, Oct 25, 2023	14.27	14.35	14.16	14.20
3406	NASDAQ	GBDC	Tue, Oct 24, 2023	14.19	14.41	14.19	14.26
3405	NASDAQ	GBDC	Mon, Oct 23, 2023	14.19	14.27	14.10	14.17
3404	NASDAQ	GBDC	Fri, Oct 20, 2023	14.44	14.50	14.19	14.26
3403	NASDAQ	GBDC	Thu, Oct 19, 2023	14.74	14.74	14.42	14.42
3402	NASDAQ	GBDC	Wed, Oct 18, 2023	14.80	14.90	14.64	14.70
3401	NASDAQ	GBDC	Tue, Oct 17, 2023	14.71	14.74	14.60	14.74
3400	NASDAQ	GBDC	Mon, Oct 16, 2023	14.40	14.78	14.40	14.71
3399	NASDAQ	GBDC	Fri, Oct 13, 2023	14.30	14.45	14.27	14.32
3398	NASDAQ	GBDC	Thu, Oct 12, 2023	14.34	14.41	14.10	14.25
3397	NASDAQ	GBDC	Wed, Oct 11, 2023	14.30	14.40	14.21	14.29
3396	NASDAQ	GBDC	Tue, Oct 10, 2023	14.35	14.47	14.28	14.31
3395	NASDAQ	GBDC	Mon, Oct 9, 2023	14.21	14.36	14.20	14.32
3394	NASDAQ	GBDC	Fri, Oct 6, 2023	14.05	14.29	14.05	14.21
3393	NASDAQ	GBDC	Thu, Oct 5, 2023	14.02	14.17	14.02	14.12
3392	NASDAQ	GBDC	Wed, Oct 4, 2023	14.20	14.24	13.98	14.06
3391	NASDAQ	GBDC	Tue, Oct 3, 2023	14.25	14.32	13.95	14.14
3390	NASDAQ	GBDC	Mon, Oct 2, 2023	14.66	14.70	14.26	14.29
3389	NASDAQ	GBDC	Fri, Sep 29, 2023	14.47	14.83	14.37	14.67
3388	NASDAQ	GBDC	Thu, Sep 28, 2023	14.20	14.46	14.20	14.40
3387	NASDAQ	GBDC	Wed, Sep 27, 2023	14.23	14.33	14.18	14.22
3386	NASDAQ	GBDC	Tue, Sep 26, 2023	14.29	14.36	14.13	14.16
3385	NASDAQ	GBDC	Mon, Sep 25, 2023	14.32	14.45	14.30	14.37
3384	NASDAQ	GBDC	Fri, Sep 22, 2023	14.20	14.41	14.20	14.32
3383	NASDAQ	GBDC	Thu, Sep 21, 2023	14.42	14.42	14.24	14.26
3382	NASDAQ	GBDC	Wed, Sep 20, 2023	14.50	14.57	14.45	14.45
3381	NASDAQ	GBDC	Tue, Sep 19, 2023	14.42	14.48	14.38	14.46
3380	NASDAQ	GBDC	Mon, Sep 18, 2023	14.44	14.44	14.30	14.37
3379	NASDAQ	GBDC	Fri, Sep 15, 2023	14.16	14.39	14.16	14.36
3378	NASDAQ	GBDC	Thu, Sep 14, 2023	14.27	14.28	14.18	14.18
3377	NASDAQ	GBDC	Wed, Sep 13, 2023	14.20	14.25	14.16	14.18
3376	NASDAQ	GBDC	Tue, Sep 12, 2023	14.38	14.40	14.19	14.20
3375	NASDAQ	GBDC	Mon, Sep 11, 2023	14.35	14.35	14.35	14.35
3374	NASDAQ	GBDC	Fri, Sep 8, 2023	14.32	14.34	14.24	14.28
3373	NASDAQ	GBDC	Thu, Sep 7, 2023	14.13	14.32	14.13	14.27
3372	NASDAQ	GBDC	Wed, Sep 6, 2023	14.25	14.27	14.13	14.17
3371	NASDAQ	GBDC	Tue, Sep 5, 2023	14.44	14.54	14.25	14.26
3370	NASDAQ	GBDC	Fri, Sep 1, 2023	14.45	14.47	14.36	14.44
3369	NASDAQ	GBDC	Thu, Aug 31, 2023	14.45	14.52	14.30	14.38
3368	NASDAQ	GBDC	Wed, Aug 30, 2023	14.85	14.94	14.81	14.82
3367	NASDAQ	GBDC	Tue, Aug 29, 2023	14.82	14.85	14.75	14.83
3366	NASDAQ	GBDC	Mon, Aug 28, 2023	14.68	14.83	14.68	14.76
3365	NASDAQ	GBDC	Fri, Aug 25, 2023	14.72	14.77	14.61	14.67
3364	NASDAQ	GBDC	Thu, Aug 24, 2023	14.65	14.76	14.63	14.70
3363	NASDAQ	GBDC	Wed, Aug 23, 2023	14.60	14.71	14.60	14.66
3362	NASDAQ	GBDC	Tue, Aug 22, 2023	14.85	14.85	14.60	14.62
3361	NASDAQ	GBDC	Mon, Aug 21, 2023	14.75	14.82	14.62	14.78
3360	NASDAQ	GBDC	Fri, Aug 18, 2023	14.62	14.88	14.62	14.77
3359	NASDAQ	GBDC	Thu, Aug 17, 2023	14.78	14.82	14.59	14.70
3358	NASDAQ	GBDC	Wed, Aug 16, 2023	14.74	14.84	14.72	14.82
3357	NASDAQ	GBDC	Tue, Aug 15, 2023	14.73	14.86	14.73	14.82
3356	NASDAQ	GBDC	Mon, Aug 14, 2023	14.80	14.84	14.70	14.76
3355	NASDAQ	GBDC	Fri, Aug 11, 2023	14.81	14.84	14.72	14.77
3354	NASDAQ	GBDC	Thu, Aug 10, 2023	15.10	15.10	14.74	14.79
3353	NASDAQ	GBDC	Wed, Aug 9, 2023	14.60	15.10	14.57	15.02
3352	NASDAQ	GBDC	Tue, Aug 8, 2023	14.28	14.50	13.89	14.38
3351	NASDAQ	GBDC	Mon, Aug 7, 2023	14.04	14.15	14.01	14.10
3350	NASDAQ	GBDC	Fri, Aug 4, 2023	13.90	14.13	13.90	14.04
3349	NASDAQ	GBDC	Thu, Aug 3, 2023	13.88	13.97	13.78	13.92
3348	NASDAQ	GBDC	Wed, Aug 2, 2023	13.92	13.94	13.86	13.91
3347	NASDAQ	GBDC	Tue, Aug 1, 2023	13.94	13.98	13.89	13.94
3346	NASDAQ	GBDC	Mon, Jul 31, 2023	13.98	14.03	13.88	13.93
3345	NASDAQ	GBDC	Fri, Jul 28, 2023	13.95	14.00	13.91	13.97
3344	NASDAQ	GBDC	Thu, Jul 27, 2023	14.02	14.07	13.92	13.92
3343	NASDAQ	GBDC	Wed, Jul 26, 2023	13.88	14.04	13.86	14.02
3342	NASDAQ	GBDC	Tue, Jul 25, 2023	13.85	13.89	13.78	13.79
3341	NASDAQ	GBDC	Mon, Jul 24, 2023	13.74	13.92	13.72	13.86
3340	NASDAQ	GBDC	Fri, Jul 21, 2023	13.68	13.80	13.61	13.74
3339	NASDAQ	GBDC	Thu, Jul 20, 2023	13.62	13.65	13.52	13.60
3338	NASDAQ	GBDC	Wed, Jul 19, 2023	13.64	13.74	13.58	13.59
3337	NASDAQ	GBDC	Tue, Jul 18, 2023	13.52	13.75	13.49	13.58
3336	NASDAQ	GBDC	Mon, Jul 17, 2023	13.44	13.53	13.37	13.48
3335	NASDAQ	GBDC	Fri, Jul 14, 2023	13.53	13.53	13.37	13.42
3334	NASDAQ	GBDC	Thu, Jul 13, 2023	13.45	13.49	13.38	13.47
3333	NASDAQ	GBDC	Wed, Jul 12, 2023	13.50	13.53	13.45	13.47
3332	NASDAQ	GBDC	Tue, Jul 11, 2023	13.41	13.49	13.37	13.41
3331	NASDAQ	GBDC	Mon, Jul 10, 2023	13.50	13.51	13.36	13.37
3330	NASDAQ	GBDC	Fri, Jul 7, 2023	13.32	13.50	13.32	13.46
3329	NASDAQ	GBDC	Thu, Jul 6, 2023	13.35	13.38	13.24	13.38
3328	NASDAQ	GBDC	Wed, Jul 5, 2023	13.43	13.46	13.36	13.40
3327	NASDAQ	GBDC	Mon, Jul 3, 2023	13.45	13.54	13.45	13.49
3326	NASDAQ	GBDC	Fri, Jun 30, 2023	13.55	13.68	13.47	13.50
3325	NASDAQ	GBDC	Thu, Jun 29, 2023	13.38	13.51	13.34	13.50
3324	NASDAQ	GBDC	Wed, Jun 28, 2023	13.24	13.35	13.24	13.33
3323	NASDAQ	GBDC	Tue, Jun 27, 2023	13.22	13.34	13.22	13.25
3322	NASDAQ	GBDC	Mon, Jun 26, 2023	13.18	13.27	13.18	13.22
3321	NASDAQ	GBDC	Fri, Jun 23, 2023	13.22	13.26	13.16	13.16
3320	NASDAQ	GBDC	Thu, Jun 22, 2023	13.37	13.39	13.23	13.28
3319	NASDAQ	GBDC	Wed, Jun 21, 2023	13.40	13.46	13.31	13.37
3318	NASDAQ	GBDC	Tue, Jun 20, 2023	13.39	13.45	13.38	13.42
3317	NASDAQ	GBDC	Fri, Jun 16, 2023	13.52	13.59	13.39	13.41
3316	NASDAQ	GBDC	Thu, Jun 15, 2023	13.51	13.66	13.50	13.52
3315	NASDAQ	GBDC	Wed, Jun 14, 2023	13.57	13.66	13.53	13.55
3314	NASDAQ	GBDC	Tue, Jun 13, 2023	13.54	13.57	13.48	13.55
3313	NASDAQ	GBDC	Mon, Jun 12, 2023	13.45	13.52	13.41	13.49
3312	NASDAQ	GBDC	Fri, Jun 9, 2023	13.42	13.48	13.37	13.45
3311	NASDAQ	GBDC	Thu, Jun 8, 2023	13.35	13.45	13.35	13.44
3310	NASDAQ	GBDC	Wed, Jun 7, 2023	13.41	13.44	13.28	13.36
3309	NASDAQ	GBDC	Tue, Jun 6, 2023	13.33	13.46	13.25	13.31
3308	NASDAQ	GBDC	Mon, Jun 5, 2023	13.31	13.34	13.16	13.31
3307	NASDAQ	GBDC	Fri, Jun 2, 2023	13.03	13.33	13.03	13.24
3306	NASDAQ	GBDC	Thu, Jun 1, 2023	12.92	13.12	12.92	13.09
3305	NASDAQ	GBDC	Wed, May 31, 2023	13.21	13.29	13.13	13.26
3304	NASDAQ	GBDC	Tue, May 30, 2023	13.22	13.28	13.18	13.25
3303	NASDAQ	GBDC	Fri, May 26, 2023	13.10	13.28	13.09	13.22
3302	NASDAQ	GBDC	Thu, May 25, 2023	13.10	13.12	12.98	13.11
3301	NASDAQ	GBDC	Wed, May 24, 2023	13.12	13.18	12.99	13.15
3300	NASDAQ	GBDC	Tue, May 23, 2023	13.18	13.29	13.15	13.20
3299	NASDAQ	GBDC	Mon, May 22, 2023	13.28	13.38	13.14	13.16
3298	NASDAQ	GBDC	Fri, May 19, 2023	13.33	13.33	13.18	13.20
3297	NASDAQ	GBDC	Thu, May 18, 2023	13.19	13.26	13.17	13.19
3296	NASDAQ	GBDC	Wed, May 17, 2023	13.05	13.22	12.99	13.21
3295	NASDAQ	GBDC	Tue, May 16, 2023	13.07	13.08	12.98	13.02
3294	NASDAQ	GBDC	Mon, May 15, 2023	13.05	13.12	13.01	13.09
3293	NASDAQ	GBDC	Fri, May 12, 2023	13.07	13.10	12.93	13.04
3292	NASDAQ	GBDC	Thu, May 11, 2023	13.12	13.12	12.96	13.04
3291	NASDAQ	GBDC	Wed, May 10, 2023	13.23	13.26	13.05	13.09
3290	NASDAQ	GBDC	Tue, May 9, 2023	13.24	13.35	12.91	13.13
3289	NASDAQ	GBDC	Mon, May 8, 2023	13.26	13.42	13.24	13.41
3288	NASDAQ	GBDC	Fri, May 5, 2023	13.12	13.34	13.08	13.26
3287	NASDAQ	GBDC	Thu, May 4, 2023	13.04	13.07	12.78	13.06
3286	NASDAQ	GBDC	Wed, May 3, 2023	13.17	13.34	13.13	13.14
3285	NASDAQ	GBDC	Tue, May 2, 2023	13.39	13.43	13.03	13.08
3284	NASDAQ	GBDC	Mon, May 1, 2023	13.48	13.56	13.38	13.45
3283	NASDAQ	GBDC	Fri, Apr 28, 2023	13.39	13.56	13.39	13.48
3282	NASDAQ	GBDC	Thu, Apr 27, 2023	13.16	13.40	13.16	13.39
3281	NASDAQ	GBDC	Wed, Apr 26, 2023	13.20	13.33	13.10	13.14
3280	NASDAQ	GBDC	Tue, Apr 25, 2023	13.25	13.29	13.16	13.20
3279	NASDAQ	GBDC	Mon, Apr 24, 2023	13.23	13.35	13.16	13.35
3278	NASDAQ	GBDC	Fri, Apr 21, 2023	13.17	13.20	13.06	13.19
3277	NASDAQ	GBDC	Thu, Apr 20, 2023	13.28	13.28	13.06	13.10
3276	NASDAQ	GBDC	Wed, Apr 19, 2023	13.00	13.27	12.99	13.26
3275	NASDAQ	GBDC	Tue, Apr 18, 2023	13.40	13.43	12.96	13.03
3274	NASDAQ	GBDC	Mon, Apr 17, 2023	13.37	13.45	13.30	13.40
3273	NASDAQ	GBDC	Fri, Apr 14, 2023	13.51	13.55	13.32	13.40
3272	NASDAQ	GBDC	Thu, Apr 13, 2023	13.23	13.46	13.21	13.45
3271	NASDAQ	GBDC	Wed, Apr 12, 2023	13.21	13.30	13.17	13.26
3270	NASDAQ	GBDC	Tue, Apr 11, 2023	13.28	13.33	13.15	13.17
3269	NASDAQ	GBDC	Mon, Apr 10, 2023	13.31	13.38	13.08	13.22
3268	NASDAQ	GBDC	Thu, Apr 6, 2023	13.32	13.37	13.27	13.36
3267	NASDAQ	GBDC	Wed, Apr 5, 2023	13.35	13.38	13.20	13.29
3266	NASDAQ	GBDC	Tue, Apr 4, 2023	13.44	13.50	13.24	13.37
3265	NASDAQ	GBDC	Mon, Apr 3, 2023	13.53	13.60	13.35	13.47
3264	NASDAQ	GBDC	Fri, Mar 31, 2023	13.39	13.58	13.35	13.56
3263	NASDAQ	GBDC	Thu, Mar 30, 2023	13.28	13.40	13.24	13.31
3262	NASDAQ	GBDC	Wed, Mar 29, 2023	13.10	13.33	13.05	13.24
3261	NASDAQ	GBDC	Tue, Mar 28, 2023	13.01	13.16	13.00	13.04
3260	NASDAQ	GBDC	Mon, Mar 27, 2023	13.13	13.20	13.05	13.08
3259	NASDAQ	GBDC	Fri, Mar 24, 2023	12.58	13.04	12.57	13.00
3258	NASDAQ	GBDC	Thu, Mar 23, 2023	12.76	13.00	12.67	12.70
3257	NASDAQ	GBDC	Wed, Mar 22, 2023	13.01	13.04	12.75	12.75
3256	NASDAQ	GBDC	Tue, Mar 21, 2023	12.79	13.04	12.75	12.99
3255	NASDAQ	GBDC	Mon, Mar 20, 2023	12.50	12.66	12.44	12.62
3254	NASDAQ	GBDC	Fri, Mar 17, 2023	12.58	12.64	12.38	12.38
3253	NASDAQ	GBDC	Thu, Mar 16, 2023	12.51	12.78	12.36	12.68
3252	NASDAQ	GBDC	Wed, Mar 15, 2023	12.56	12.68	12.43	12.58
3251	NASDAQ	GBDC	Tue, Mar 14, 2023	12.65	13.10	12.65	12.80
3250	NASDAQ	GBDC	Mon, Mar 13, 2023	12.46	12.70	12.27	12.46
3249	NASDAQ	GBDC	Fri, Mar 10, 2023	13.10	13.14	12.60	12.60
3248	NASDAQ	GBDC	Thu, Mar 9, 2023	13.52	13.57	13.16	13.16
3247	NASDAQ	GBDC	Wed, Mar 8, 2023	13.69	13.73	13.52	13.55
3246	NASDAQ	GBDC	Tue, Mar 7, 2023	13.77	13.81	13.63	13.70
3245	NASDAQ	GBDC	Mon, Mar 6, 2023	13.81	13.88	13.77	13.79
3244	NASDAQ	GBDC	Fri, Mar 3, 2023	13.65	13.81	13.61	13.75
3243	NASDAQ	GBDC	Thu, Mar 2, 2023	13.58	13.69	13.57	13.64
3242	NASDAQ	GBDC	Wed, Mar 1, 2023	14.10	14.14	13.95	13.99
3241	NASDAQ	GBDC	Tue, Feb 28, 2023	14.11	14.19	13.95	14.09
3240	NASDAQ	GBDC	Mon, Feb 27, 2023	14.00	14.14	14.00	14.03
3239	NASDAQ	GBDC	Fri, Feb 24, 2023	13.87	13.97	13.78	13.89
3238	NASDAQ	GBDC	Thu, Feb 23, 2023	13.91	14.01	13.73	13.91
3237	NASDAQ	GBDC	Wed, Feb 22, 2023	13.52	13.92	13.52	13.90
3236	NASDAQ	GBDC	Tue, Feb 21, 2023	13.65	13.67	13.52	13.58
3235	NASDAQ	GBDC	Fri, Feb 17, 2023	13.70	13.75	13.65	13.68
3234	NASDAQ	GBDC	Thu, Feb 16, 2023	13.67	13.81	13.60	13.68
3233	NASDAQ	GBDC	Wed, Feb 15, 2023	13.63	13.69	13.62	13.67
3232	NASDAQ	GBDC	Tue, Feb 14, 2023	13.81	13.85	13.70	13.73
3231	NASDAQ	GBDC	Mon, Feb 13, 2023	13.67	13.83	13.67	13.79
3230	NASDAQ	GBDC	Fri, Feb 10, 2023	13.56	13.85	13.53	13.69
3229	NASDAQ	GBDC	Thu, Feb 9, 2023	14.00	14.08	13.52	13.56
3228	NASDAQ	GBDC	Wed, Feb 8, 2023	14.08	14.08	13.81	13.91
3227	NASDAQ	GBDC	Tue, Feb 7, 2023	13.85	14.11	13.72	14.09
3226	NASDAQ	GBDC	Mon, Feb 6, 2023	13.76	13.85	13.62	13.82
3225	NASDAQ	GBDC	Fri, Feb 3, 2023	13.89	13.89	13.78	13.82
3224	NASDAQ	GBDC	Thu, Feb 2, 2023	13.98	14.07	13.91	13.94
3223	NASDAQ	GBDC	Wed, Feb 1, 2023	13.69	14.20	13.68	13.96
3222	NASDAQ	GBDC	Tue, Jan 31, 2023	13.69	13.73	13.64	13.70
3221	NASDAQ	GBDC	Mon, Jan 30, 2023	13.82	13.94	13.67	13.69
3220	NASDAQ	GBDC	Fri, Jan 27, 2023	13.82	13.99	13.80	13.88
3219	NASDAQ	GBDC	Thu, Jan 26, 2023	13.75	13.89	13.62	13.83
3218	NASDAQ	GBDC	Wed, Jan 25, 2023	13.55	13.70	13.49	13.67
3217	NASDAQ	GBDC	Tue, Jan 24, 2023	13.64	13.74	13.53	13.60
3216	NASDAQ	GBDC	Mon, Jan 23, 2023	13.52	13.65	13.45	13.62
3215	NASDAQ	GBDC	Fri, Jan 20, 2023	13.58	13.62	13.47	13.55
3214	NASDAQ	GBDC	Thu, Jan 19, 2023	13.61	13.73	13.48	13.57
3213	NASDAQ	GBDC	Wed, Jan 18, 2023	13.77	13.85	13.64	13.67
3212	NASDAQ	GBDC	Tue, Jan 17, 2023	13.70	13.96	13.68	13.75
3211	NASDAQ	GBDC	Fri, Jan 13, 2023	13.76	13.85	13.68	13.73
3210	NASDAQ	GBDC	Thu, Jan 12, 2023	13.85	13.91	13.78	13.83
3209	NASDAQ	GBDC	Wed, Jan 11, 2023	13.49	13.87	13.49	13.86
3208	NASDAQ	GBDC	Tue, Jan 10, 2023	13.36	13.47	13.28	13.43
3207	NASDAQ	GBDC	Mon, Jan 9, 2023	13.21	13.39	13.18	13.33
3206	NASDAQ	GBDC	Fri, Jan 6, 2023	13.23	13.31	13.13	13.15
3205	NASDAQ	GBDC	Thu, Jan 5, 2023	13.24	13.25	13.17	13.19
3204	NASDAQ	GBDC	Wed, Jan 4, 2023	13.37	13.37	13.19	13.24
3203	NASDAQ	GBDC	Tue, Jan 3, 2023	13.23	13.32	13.11	13.16
3202	NASDAQ	GBDC	Fri, Dec 30, 2022	13.25	13.37	13.07	13.16
3201	NASDAQ	GBDC	Thu, Dec 29, 2022	13.05	13.32	13.04	13.25
3200	NASDAQ	GBDC	Wed, Dec 28, 2022	13.16	13.19	12.99	13.05
3199	NASDAQ	GBDC	Tue, Dec 27, 2022	13.28	13.28	13.14	13.14
3198	NASDAQ	GBDC	Fri, Dec 23, 2022	13.01	13.25	13.00	13.24
3197	NASDAQ	GBDC	Thu, Dec 22, 2022	13.01	13.02	12.81	12.98
3196	NASDAQ	GBDC	Wed, Dec 21, 2022	13.17	13.23	13.04	13.07
3195	NASDAQ	GBDC	Tue, Dec 20, 2022	12.82	13.02	12.79	13.00
3194	NASDAQ	GBDC	Mon, Dec 19, 2022	12.89	12.93	12.71	12.80
3193	NASDAQ	GBDC	Fri, Dec 16, 2022	12.85	12.94	12.78	12.89
3192	NASDAQ	GBDC	Thu, Dec 15, 2022	13.02	13.04	12.88	12.95
3191	NASDAQ	GBDC	Wed, Dec 14, 2022	13.22	13.26	12.98	13.09
3190	NASDAQ	GBDC	Tue, Dec 13, 2022	13.37	13.41	13.20	13.24
3189	NASDAQ	GBDC	Mon, Dec 12, 2022	13.14	13.23	13.07	13.19
3188	NASDAQ	GBDC	Fri, Dec 9, 2022	13.08	13.20	13.04	13.18
3187	NASDAQ	GBDC	Thu, Dec 8, 2022	13.11	13.23	13.05	13.12
3186	NASDAQ	GBDC	Wed, Dec 7, 2022	13.42	13.51	13.35	13.43
3185	NASDAQ	GBDC	Tue, Dec 6, 2022	13.75	13.80	13.35	13.36
3184	NASDAQ	GBDC	Mon, Dec 5, 2022	13.66	13.92	13.63	13.77
3183	NASDAQ	GBDC	Fri, Dec 2, 2022	13.89	13.98	13.60	13.67
3182	NASDAQ	GBDC	Thu, Dec 1, 2022	14.07	14.14	13.93	13.94
3181	NASDAQ	GBDC	Wed, Nov 30, 2022	13.95	14.05	13.85	14.00
3180	NASDAQ	GBDC	Tue, Nov 29, 2022	13.94	14.03	13.92	13.99
3179	NASDAQ	GBDC	Mon, Nov 28, 2022	14.15	14.20	13.94	13.94
3178	NASDAQ	GBDC	Fri, Nov 25, 2022	14.12	14.26	14.09	14.25
3177	NASDAQ	GBDC	Wed, Nov 23, 2022	13.83	14.20	13.81	14.12
3176	NASDAQ	GBDC	Tue, Nov 22, 2022	13.49	13.89	13.43	13.83
3175	NASDAQ	GBDC	Mon, Nov 21, 2022	13.41	13.51	13.35	13.42
3174	NASDAQ	GBDC	Fri, Nov 18, 2022	13.38	13.51	13.38	13.44
3173	NASDAQ	GBDC	Thu, Nov 17, 2022	13.21	13.32	13.20	13.30
3172	NASDAQ	GBDC	Wed, Nov 16, 2022	13.35	13.55	13.34	13.35
3171	NASDAQ	GBDC	Tue, Nov 15, 2022	13.30	13.47	13.28	13.34
3170	NASDAQ	GBDC	Mon, Nov 14, 2022	13.26	13.41	13.19	13.21
3169	NASDAQ	GBDC	Fri, Nov 11, 2022	13.35	13.39	13.20	13.26
3168	NASDAQ	GBDC	Thu, Nov 10, 2022	13.19	13.37	13.17	13.28
3167	NASDAQ	GBDC	Wed, Nov 9, 2022	13.00	13.23	12.95	12.97
3166	NASDAQ	GBDC	Tue, Nov 8, 2022	13.18	13.25	12.98	13.02
3165	NASDAQ	GBDC	Mon, Nov 7, 2022	12.95	13.22	12.95	13.21
3164	NASDAQ	GBDC	Fri, Nov 4, 2022	12.90	13.00	12.77	12.90
3163	NASDAQ	GBDC	Thu, Nov 3, 2022	12.75	12.85	12.69	12.80
3162	NASDAQ	GBDC	Wed, Nov 2, 2022	12.91	12.97	12.78	12.80
3161	NASDAQ	GBDC	Tue, Nov 1, 2022	13.02	13.10	12.92	12.98
3160	NASDAQ	GBDC	Mon, Oct 31, 2022	13.11	13.18	12.95	12.97
3159	NASDAQ	GBDC	Fri, Oct 28, 2022	13.09	13.18	13.02	13.09
3158	NASDAQ	GBDC	Thu, Oct 27, 2022	13.26	13.26	12.99	13.04
3157	NASDAQ	GBDC	Wed, Oct 26, 2022	13.25	13.30	13.06	13.09
3156	NASDAQ	GBDC	Tue, Oct 25, 2022	13.07	13.28	12.92	13.17
3155	NASDAQ	GBDC	Mon, Oct 24, 2022	13.00	13.08	12.89	13.06
3154	NASDAQ	GBDC	Fri, Oct 21, 2022	12.93	12.95	12.75	12.87
3153	NASDAQ	GBDC	Thu, Oct 20, 2022	12.96	13.09	12.84	12.95
3152	NASDAQ	GBDC	Wed, Oct 19, 2022	13.06	13.11	12.93	12.96
3151	NASDAQ	GBDC	Tue, Oct 18, 2022	13.16	13.23	13.02	13.06
3150	NASDAQ	GBDC	Mon, Oct 17, 2022	12.95	13.14	12.94	12.99
3149	NASDAQ	GBDC	Fri, Oct 14, 2022	13.10	13.23	12.90	12.93
3148	NASDAQ	GBDC	Thu, Oct 13, 2022	12.65	13.05	12.54	13.03
3147	NASDAQ	GBDC	Wed, Oct 12, 2022	12.65	12.86	12.53	12.80
3146	NASDAQ	GBDC	Tue, Oct 11, 2022	12.74	12.79	12.55	12.63
3145	NASDAQ	GBDC	Mon, Oct 10, 2022	12.80	12.90	12.68	12.79
3144	NASDAQ	GBDC	Fri, Oct 7, 2022	12.68	12.89	12.59	12.76
3143	NASDAQ	GBDC	Thu, Oct 6, 2022	12.95	13.02	12.65	12.71
3142	NASDAQ	GBDC	Wed, Oct 5, 2022	12.94	13.03	12.76	12.94
3141	NASDAQ	GBDC	Tue, Oct 4, 2022	12.53	13.10	12.53	13.10
3140	NASDAQ	GBDC	Mon, Oct 3, 2022	12.42	12.56	12.09	12.46
3139	NASDAQ	GBDC	Fri, Sep 30, 2022	12.29	12.63	12.27	12.39
3138	NASDAQ	GBDC	Thu, Sep 29, 2022	12.33	12.33	11.94	12.24
3137	NASDAQ	GBDC	Wed, Sep 28, 2022	12.18	12.44	12.08	12.40
3136	NASDAQ	GBDC	Tue, Sep 27, 2022	12.36	12.67	12.17	12.21
3135	NASDAQ	GBDC	Mon, Sep 26, 2022	12.59	12.63	12.26	12.29
3134	NASDAQ	GBDC	Fri, Sep 23, 2022	12.75	12.75	12.55	12.65
3133	NASDAQ	GBDC	Thu, Sep 22, 2022	13.18	13.18	12.82	12.83
3132	NASDAQ	GBDC	Wed, Sep 21, 2022	13.24	13.34	13.13	13.15
3131	NASDAQ	GBDC	Tue, Sep 20, 2022	13.42	13.45	13.21	13.23
3130	NASDAQ	GBDC	Mon, Sep 19, 2022	13.41	13.58	13.41	13.50
3129	NASDAQ	GBDC	Fri, Sep 16, 2022	13.52	13.56	13.45	13.54
3128	NASDAQ	GBDC	Thu, Sep 15, 2022	13.51	13.71	13.49	13.58
3127	NASDAQ	GBDC	Wed, Sep 14, 2022	13.50	13.59	13.48	13.54
3126	NASDAQ	GBDC	Tue, Sep 13, 2022	13.61	13.73	13.49	13.50
3125	NASDAQ	GBDC	Mon, Sep 12, 2022	13.86	13.90	13.71	13.74
3124	NASDAQ	GBDC	Fri, Sep 9, 2022	13.68	13.85	13.65	13.76
3123	NASDAQ	GBDC	Thu, Sep 8, 2022	13.50	13.65	13.46	13.60
3122	NASDAQ	GBDC	Wed, Sep 7, 2022	13.40	13.60	13.35	13.59
3121	NASDAQ	GBDC	Tue, Sep 6, 2022	13.34	13.45	13.25	13.37
3120	NASDAQ	GBDC	Fri, Sep 2, 2022	13.39	13.57	13.36	13.37
3119	NASDAQ	GBDC	Thu, Sep 1, 2022	13.55	13.66	13.31	13.36
3118	NASDAQ	GBDC	Wed, Aug 31, 2022	13.79	14.05	13.78	13.91
3117	NASDAQ	GBDC	Tue, Aug 30, 2022	13.96	13.99	13.69	13.69
3116	NASDAQ	GBDC	Mon, Aug 29, 2022	13.92	14.15	13.82	13.96
3115	NASDAQ	GBDC	Fri, Aug 26, 2022	14.08	14.10	13.90	13.92
3114	NASDAQ	GBDC	Thu, Aug 25, 2022	14.05	14.13	14.03	14.06
3113	NASDAQ	GBDC	Wed, Aug 24, 2022	13.85	14.07	13.81	14.04
3112	NASDAQ	GBDC	Tue, Aug 23, 2022	13.80	13.91	13.78	13.87
3111	NASDAQ	GBDC	Mon, Aug 22, 2022	13.75	13.76	13.64	13.74
3110	NASDAQ	GBDC	Fri, Aug 19, 2022	13.94	13.98	13.81	13.83
3109	NASDAQ	GBDC	Thu, Aug 18, 2022	13.92	14.04	13.91	14.03
3108	NASDAQ	GBDC	Wed, Aug 17, 2022	14.19	14.21	13.89	13.92
3107	NASDAQ	GBDC	Tue, Aug 16, 2022	14.10	14.28	14.07	14.25
3106	NASDAQ	GBDC	Mon, Aug 15, 2022	14.24	14.38	14.09	14.14
3105	NASDAQ	GBDC	Fri, Aug 12, 2022	14.30	14.38	14.24	14.33
3104	NASDAQ	GBDC	Thu, Aug 11, 2022	14.26	14.27	14.11	14.18
3103	NASDAQ	GBDC	Wed, Aug 10, 2022	14.25	14.27	13.97	14.18
3102	NASDAQ	GBDC	Tue, Aug 9, 2022	14.40	14.40	14.22	14.27
3101	NASDAQ	GBDC	Mon, Aug 8, 2022	14.26	14.42	14.24	14.35
3100	NASDAQ	GBDC	Fri, Aug 5, 2022	14.09	14.22	14.06	14.18
3099	NASDAQ	GBDC	Thu, Aug 4, 2022	14.16	14.26	14.07	14.09
3098	NASDAQ	GBDC	Wed, Aug 3, 2022	13.99	14.16	13.94	14.11
3097	NASDAQ	GBDC	Tue, Aug 2, 2022	14.13	14.13	13.95	13.96
3096	NASDAQ	GBDC	Mon, Aug 1, 2022	13.95	14.23	13.93	14.11
3095	NASDAQ	GBDC	Fri, Jul 29, 2022	13.94	14.16	13.88	14.04
3094	NASDAQ	GBDC	Thu, Jul 28, 2022	13.86	14.01	13.82	13.95
3093	NASDAQ	GBDC	Wed, Jul 27, 2022	13.73	13.85	13.72	13.81
3092	NASDAQ	GBDC	Tue, Jul 26, 2022	13.72	13.79	13.62	13.74
3091	NASDAQ	GBDC	Mon, Jul 25, 2022	13.80	13.80	13.70	13.70
3090	NASDAQ	GBDC	Fri, Jul 22, 2022	13.81	13.87	13.72	13.74
3089	NASDAQ	GBDC	Thu, Jul 21, 2022	13.80	13.80	13.70	13.79
3088	NASDAQ	GBDC	Wed, Jul 20, 2022	13.79	13.90	13.76	13.80
3087	NASDAQ	GBDC	Tue, Jul 19, 2022	13.71	13.84	13.71	13.79
3086	NASDAQ	GBDC	Mon, Jul 18, 2022	13.69	13.80	13.63	13.68
3085	NASDAQ	GBDC	Fri, Jul 15, 2022	13.54	13.71	13.43	13.66
3084	NASDAQ	GBDC	Thu, Jul 14, 2022	13.48	13.52	13.39	13.49
3083	NASDAQ	GBDC	Wed, Jul 13, 2022	13.47	13.57	13.38	13.50
3082	NASDAQ	GBDC	Tue, Jul 12, 2022	13.37	13.59	13.35	13.52
3081	NASDAQ	GBDC	Mon, Jul 11, 2022	13.49	13.54	13.35	13.37
3080	NASDAQ	GBDC	Fri, Jul 8, 2022	13.35	13.54	13.29	13.51
3079	NASDAQ	GBDC	Thu, Jul 7, 2022	13.20	13.34	13.20	13.31
3078	NASDAQ	GBDC	Wed, Jul 6, 2022	13.27	13.34	13.09	13.18
3077	NASDAQ	GBDC	Tue, Jul 5, 2022	13.13	13.28	12.94	13.27
3076	NASDAQ	GBDC	Fri, Jul 1, 2022	12.98	13.24	12.95	13.24
3075	NASDAQ	GBDC	Thu, Jun 30, 2022	12.89	13.14	12.87	12.96
3074	NASDAQ	GBDC	Wed, Jun 29, 2022	13.00	13.01	12.81	12.97
3073	NASDAQ	GBDC	Tue, Jun 28, 2022	13.05	13.14	12.94	12.95
3072	NASDAQ	GBDC	Mon, Jun 27, 2022	12.93	13.07	12.82	12.97
3071	NASDAQ	GBDC	Fri, Jun 24, 2022	12.76	12.89	12.73	12.86
3070	NASDAQ	GBDC	Thu, Jun 23, 2022	12.82	12.84	12.62	12.67
3069	NASDAQ	GBDC	Wed, Jun 22, 2022	12.79	12.90	12.72	12.78
3068	NASDAQ	GBDC	Tue, Jun 21, 2022	12.91	13.01	12.81	12.83
3067	NASDAQ	GBDC	Fri, Jun 17, 2022	12.80	12.91	12.75	12.82
3066	NASDAQ	GBDC	Thu, Jun 16, 2022	13.00	13.03	12.76	12.80
3065	NASDAQ	GBDC	Wed, Jun 15, 2022	13.16	13.33	13.04	13.12
3064	NASDAQ	GBDC	Tue, Jun 14, 2022	13.03	13.20	12.88	13.11
3063	NASDAQ	GBDC	Mon, Jun 13, 2022	13.40	13.46	13.00	13.01
3062	NASDAQ	GBDC	Fri, Jun 10, 2022	13.47	13.65	13.41	13.60
3061	NASDAQ	GBDC	Thu, Jun 9, 2022	13.77	13.80	13.57	13.61
3060	NASDAQ	GBDC	Wed, Jun 8, 2022	13.85	13.85	13.71	13.77
3059	NASDAQ	GBDC	Tue, Jun 7, 2022	13.75	13.87	13.75	13.85
3058	NASDAQ	GBDC	Mon, Jun 6, 2022	13.77	13.88	13.75	13.83
3057	NASDAQ	GBDC	Fri, Jun 3, 2022	13.87	13.90	13.75	13.75
3056	NASDAQ	GBDC	Thu, Jun 2, 2022	13.90	13.94	13.72	13.91
3055	NASDAQ	GBDC	Wed, Jun 1, 2022	14.10	14.22	13.99	14.19
3054	NASDAQ	GBDC	Tue, May 31, 2022	14.28	14.31	14.02	14.14
3053	NASDAQ	GBDC	Fri, May 27, 2022	14.03	14.28	14.03	14.28
3052	NASDAQ	GBDC	Thu, May 26, 2022	13.99	14.12	13.95	14.04
3051	NASDAQ	GBDC	Wed, May 25, 2022	13.69	14.14	13.55	13.94
3050	NASDAQ	GBDC	Tue, May 24, 2022	13.80	13.98	13.58	13.60
3049	NASDAQ	GBDC	Mon, May 23, 2022	13.95	14.03	13.80	13.92
3048	NASDAQ	GBDC	Fri, May 20, 2022	14.08	14.15	13.67	13.87
3047	NASDAQ	GBDC	Thu, May 19, 2022	14.09	14.22	14.04	14.06
3046	NASDAQ	GBDC	Wed, May 18, 2022	14.55	14.55	14.15	14.19
3045	NASDAQ	GBDC	Tue, May 17, 2022	14.47	14.61	14.41	14.50
3044	NASDAQ	GBDC	Mon, May 16, 2022	14.39	14.52	14.37	14.42
3043	NASDAQ	GBDC	Fri, May 13, 2022	14.60	14.72	14.32	14.33
3042	NASDAQ	GBDC	Thu, May 12, 2022	15.00	15.03	14.42	14.50
3041	NASDAQ	GBDC	Wed, May 11, 2022	15.28	15.28	14.81	15.00
3040	NASDAQ	GBDC	Tue, May 10, 2022	15.04	15.34	15.04	15.24
3039	NASDAQ	GBDC	Mon, May 9, 2022	15.13	15.21	14.90	15.01
3038	NASDAQ	GBDC	Fri, May 6, 2022	15.15	15.33	15.05	15.27
3037	NASDAQ	GBDC	Thu, May 5, 2022	15.29	15.29	14.90	15.12
3036	NASDAQ	GBDC	Wed, May 4, 2022	15.05	15.34	14.99	15.34
3035	NASDAQ	GBDC	Tue, May 3, 2022	15.01	15.12	14.87	15.09
3034	NASDAQ	GBDC	Mon, May 2, 2022	14.93	14.96	14.72	14.93
3033	NASDAQ	GBDC	Fri, Apr 29, 2022	15.26	15.28	14.92	14.92
3032	NASDAQ	GBDC	Thu, Apr 28, 2022	15.33	15.33	15.11	15.24
3031	NASDAQ	GBDC	Wed, Apr 27, 2022	15.03	15.36	15.03	15.25
3030	NASDAQ	GBDC	Tue, Apr 26, 2022	15.30	15.30	15.00	15.00
3029	NASDAQ	GBDC	Mon, Apr 25, 2022	15.11	15.32	14.92	15.30
3028	NASDAQ	GBDC	Fri, Apr 22, 2022	15.25	15.25	15.10	15.12
3027	NASDAQ	GBDC	Thu, Apr 21, 2022	15.33	15.42	15.25	15.28
3026	NASDAQ	GBDC	Wed, Apr 20, 2022	15.42	15.46	15.28	15.29
3025	NASDAQ	GBDC	Tue, Apr 19, 2022	15.35	15.37	15.28	15.35
3024	NASDAQ	GBDC	Mon, Apr 18, 2022	15.37	15.58	15.27	15.29
3023	NASDAQ	GBDC	Thu, Apr 14, 2022	15.50	15.58	15.44	15.44
3022	NASDAQ	GBDC	Wed, Apr 13, 2022	15.25	15.50	15.22	15.48
3021	NASDAQ	GBDC	Tue, Apr 12, 2022	15.33	15.41	15.22	15.22
3020	NASDAQ	GBDC	Mon, Apr 11, 2022	15.24	15.41	15.24	15.32
3019	NASDAQ	GBDC	Fri, Apr 8, 2022	15.09	15.33	15.08	15.28
3018	NASDAQ	GBDC	Thu, Apr 7, 2022	15.03	15.12	14.97	15.04
3017	NASDAQ	GBDC	Wed, Apr 6, 2022	15.12	15.13	14.97	15.00
3016	NASDAQ	GBDC	Tue, Apr 5, 2022	15.14	15.19	15.07	15.11
3015	NASDAQ	GBDC	Mon, Apr 4, 2022	15.25	15.28	15.12	15.18
3014	NASDAQ	GBDC	Fri, Apr 1, 2022	15.24	15.34	15.21	15.28
3013	NASDAQ	GBDC	Thu, Mar 31, 2022	15.27	15.35	15.14	15.21
3012	NASDAQ	GBDC	Wed, Mar 30, 2022	15.23	15.30	15.17	15.25
3011	NASDAQ	GBDC	Tue, Mar 29, 2022	15.26	15.31	15.15	15.18
3010	NASDAQ	GBDC	Mon, Mar 28, 2022	15.10	15.19	15.00	15.19
3009	NASDAQ	GBDC	Fri, Mar 25, 2022	15.08	15.19	15.05	15.10
3008	NASDAQ	GBDC	Thu, Mar 24, 2022	15.06	15.11	15.00	15.01
3007	NASDAQ	GBDC	Wed, Mar 23, 2022	15.19	15.21	15.03	15.05
3006	NASDAQ	GBDC	Tue, Mar 22, 2022	15.17	15.28	15.09	15.20
3005	NASDAQ	GBDC	Mon, Mar 21, 2022	15.07	15.24	15.02	15.07
3004	NASDAQ	GBDC	Fri, Mar 18, 2022	15.01	15.11	14.94	15.00
3003	NASDAQ	GBDC	Thu, Mar 17, 2022	14.90	15.10	14.88	15.09
3002	NASDAQ	GBDC	Wed, Mar 16, 2022	14.89	14.92	14.72	14.89
3001	NASDAQ	GBDC	Tue, Mar 15, 2022	14.67	14.84	14.57	14.80
3000	NASDAQ	GBDC	Mon, Mar 14, 2022	14.97	15.07	14.60	14.70
2999	NASDAQ	GBDC	Fri, Mar 11, 2022	15.01	15.09	14.85	14.86
2998	NASDAQ	GBDC	Thu, Mar 10, 2022	15.06	15.18	14.91	14.96
2997	NASDAQ	GBDC	Wed, Mar 9, 2022	15.22	15.29	15.06	15.08
2996	NASDAQ	GBDC	Tue, Mar 8, 2022	15.12	15.21	14.99	15.05
2995	NASDAQ	GBDC	Mon, Mar 7, 2022	15.56	15.63	15.06	15.07
2994	NASDAQ	GBDC	Fri, Mar 4, 2022	15.55	15.74	15.49	15.65
2993	NASDAQ	GBDC	Thu, Mar 3, 2022	15.44	15.68	15.43	15.60
2992	NASDAQ	GBDC	Wed, Mar 2, 2022	15.73	15.80	15.69	15.72
2991	NASDAQ	GBDC	Tue, Mar 1, 2022	15.75	15.86	15.61	15.73
2990	NASDAQ	GBDC	Mon, Feb 28, 2022	15.63	15.80	15.55	15.76
2989	NASDAQ	GBDC	Fri, Feb 25, 2022	15.60	15.76	15.58	15.76
2988	NASDAQ	GBDC	Thu, Feb 24, 2022	15.32	15.59	15.15	15.55
2987	NASDAQ	GBDC	Wed, Feb 23, 2022	15.71	15.77	15.53	15.54
2986	NASDAQ	GBDC	Tue, Feb 22, 2022	15.78	15.82	15.63	15.65
2985	NASDAQ	GBDC	Fri, Feb 18, 2022	15.84	15.93	15.81	15.85
2984	NASDAQ	GBDC	Thu, Feb 17, 2022	15.92	15.95	15.83	15.88
2983	NASDAQ	GBDC	Wed, Feb 16, 2022	15.80	16.02	15.62	15.97
2982	NASDAQ	GBDC	Tue, Feb 15, 2022	15.99	16.00	15.75	15.77
2981	NASDAQ	GBDC	Mon, Feb 14, 2022	15.90	15.97	15.79	15.87
2980	NASDAQ	GBDC	Fri, Feb 11, 2022	16.06	16.20	15.86	15.89
2979	NASDAQ	GBDC	Thu, Feb 10, 2022	16.03	16.23	15.98	16.10
2978	NASDAQ	GBDC	Wed, Feb 9, 2022	16.02	16.09	15.96	15.99
2977	NASDAQ	GBDC	Tue, Feb 8, 2022	16.00	16.02	15.94	15.97
2976	NASDAQ	GBDC	Mon, Feb 7, 2022	15.91	16.02	15.89	15.97
2975	NASDAQ	GBDC	Fri, Feb 4, 2022	15.79	15.88	15.70	15.86
2974	NASDAQ	GBDC	Thu, Feb 3, 2022	15.87	15.92	15.78	15.82
2973	NASDAQ	GBDC	Wed, Feb 2, 2022	15.79	15.93	15.72	15.92
2972	NASDAQ	GBDC	Tue, Feb 1, 2022	15.71	15.76	15.63	15.74
2971	NASDAQ	GBDC	Mon, Jan 31, 2022	15.47	15.69	15.46	15.68
2970	NASDAQ	GBDC	Fri, Jan 28, 2022	15.50	15.56	15.36	15.55
2969	NASDAQ	GBDC	Thu, Jan 27, 2022	15.58	15.67	15.48	15.53
2968	NASDAQ	GBDC	Wed, Jan 26, 2022	15.51	15.67	15.38	15.45
2967	NASDAQ	GBDC	Tue, Jan 25, 2022	15.25	15.57	15.16	15.49
2966	NASDAQ	GBDC	Mon, Jan 24, 2022	15.38	15.41	14.96	15.35
2965	NASDAQ	GBDC	Fri, Jan 21, 2022	15.45	15.58	15.38	15.41
2964	NASDAQ	GBDC	Thu, Jan 20, 2022	15.63	15.68	15.44	15.45
2963	NASDAQ	GBDC	Wed, Jan 19, 2022	15.68	15.71	15.59	15.66
2962	NASDAQ	GBDC	Tue, Jan 18, 2022	15.55	15.73	15.52	15.68
2961	NASDAQ	GBDC	Fri, Jan 14, 2022	15.78	15.78	15.54	15.54
2960	NASDAQ	GBDC	Thu, Jan 13, 2022	15.90	15.90	15.72	15.72
2959	NASDAQ	GBDC	Wed, Jan 12, 2022	15.66	15.87	15.63	15.87
2958	NASDAQ	GBDC	Tue, Jan 11, 2022	15.40	15.71	15.40	15.64
2957	NASDAQ	GBDC	Mon, Jan 10, 2022	15.52	15.59	15.38	15.45
2956	NASDAQ	GBDC	Fri, Jan 7, 2022	15.39	15.50	15.35	15.48
2955	NASDAQ	GBDC	Thu, Jan 6, 2022	15.45	15.51	15.38	15.38
2954	NASDAQ	GBDC	Wed, Jan 5, 2022	15.66	15.66	15.42	15.45
2953	NASDAQ	GBDC	Tue, Jan 4, 2022	15.48	15.60	15.43	15.45
2952	NASDAQ	GBDC	Mon, Jan 3, 2022	15.45	15.54	15.36	15.43
2951	NASDAQ	GBDC	Fri, Dec 31, 2021	15.33	15.50	15.29	15.44
2950	NASDAQ	GBDC	Thu, Dec 30, 2021	15.44	15.56	15.36	15.36
2949	NASDAQ	GBDC	Wed, Dec 29, 2021	15.42	15.48	15.37	15.43
2948	NASDAQ	GBDC	Tue, Dec 28, 2021	15.27	15.48	15.27	15.37
2947	NASDAQ	GBDC	Mon, Dec 27, 2021	15.33	15.36	15.25	15.27
2946	NASDAQ	GBDC	Thu, Dec 23, 2021	15.04	15.35	15.02	15.27
2945	NASDAQ	GBDC	Wed, Dec 22, 2021	14.94	15.03	14.89	15.01
2944	NASDAQ	GBDC	Tue, Dec 21, 2021	14.85	15.11	14.85	14.91
2943	NASDAQ	GBDC	Mon, Dec 20, 2021	14.81	14.89	14.69	14.86
2942	NASDAQ	GBDC	Fri, Dec 17, 2021	14.97	15.01	14.83	14.89
2941	NASDAQ	GBDC	Thu, Dec 16, 2021	15.10	15.14	14.93	15.01
2940	NASDAQ	GBDC	Wed, Dec 15, 2021	14.88	14.99	14.79	14.94
2939	NASDAQ	GBDC	Tue, Dec 14, 2021	14.96	15.09	14.82	14.90
2938	NASDAQ	GBDC	Mon, Dec 13, 2021	15.01	15.06	14.95	15.00
2937	NASDAQ	GBDC	Fri, Dec 10, 2021	15.10	15.12	14.99	15.08
2936	NASDAQ	GBDC	Thu, Dec 9, 2021	15.04	15.12	14.96	15.03
2935	NASDAQ	GBDC	Wed, Dec 8, 2021	15.40	15.47	15.34	15.34
2934	NASDAQ	GBDC	Tue, Dec 7, 2021	15.44	15.49	15.32	15.37
2933	NASDAQ	GBDC	Mon, Dec 6, 2021	15.41	15.50	15.34	15.42
2932	NASDAQ	GBDC	Fri, Dec 3, 2021	15.44	15.46	15.31	15.37
2931	NASDAQ	GBDC	Thu, Dec 2, 2021	15.28	15.53	15.25	15.41
2930	NASDAQ	GBDC	Wed, Dec 1, 2021	15.17	15.45	15.14	15.19
2929	NASDAQ	GBDC	Tue, Nov 30, 2021	15.36	15.36	14.94	15.17
2928	NASDAQ	GBDC	Mon, Nov 29, 2021	15.03	15.41	14.96	14.98
2927	NASDAQ	GBDC	Fri, Nov 26, 2021	15.04	15.09	14.96	15.01
2926	NASDAQ	GBDC	Wed, Nov 24, 2021	15.10	15.23	15.10	15.12
2925	NASDAQ	GBDC	Tue, Nov 23, 2021	15.16	15.28	15.12	15.13
2924	NASDAQ	GBDC	Mon, Nov 22, 2021	15.49	15.49	15.15	15.16
2923	NASDAQ	GBDC	Fri, Nov 19, 2021	15.33	15.40	15.21	15.26
2922	NASDAQ	GBDC	Thu, Nov 18, 2021	15.33	15.42	15.31	15.33
2921	NASDAQ	GBDC	Wed, Nov 17, 2021	15.34	15.46	15.33	15.35
2920	NASDAQ	GBDC	Tue, Nov 16, 2021	15.39	15.57	15.32	15.34
2919	NASDAQ	GBDC	Mon, Nov 15, 2021	15.52	15.55	15.37	15.39
2918	NASDAQ	GBDC	Fri, Nov 12, 2021	15.48	15.60	15.47	15.49
2917	NASDAQ	GBDC	Thu, Nov 11, 2021	15.45	15.55	15.42	15.49
2916	NASDAQ	GBDC	Wed, Nov 10, 2021	15.60	15.60	15.44	15.46
2915	NASDAQ	GBDC	Tue, Nov 9, 2021	15.56	15.76	15.44	15.44
2914	NASDAQ	GBDC	Mon, Nov 8, 2021	15.62	15.68	15.56	15.57
2913	NASDAQ	GBDC	Fri, Nov 5, 2021	15.66	15.67	15.56	15.62
2912	NASDAQ	GBDC	Thu, Nov 4, 2021	15.73	15.73	15.59	15.62
2911	NASDAQ	GBDC	Wed, Nov 3, 2021	15.73	15.78	15.61	15.61
2910	NASDAQ	GBDC	Tue, Nov 2, 2021	15.79	15.82	15.67	15.73
2909	NASDAQ	GBDC	Mon, Nov 1, 2021	15.94	15.99	15.74	15.76
2908	NASDAQ	GBDC	Fri, Oct 29, 2021	15.98	16.04	15.83	15.88
2907	NASDAQ	GBDC	Thu, Oct 28, 2021	15.87	16.02	15.75	15.99
2906	NASDAQ	GBDC	Wed, Oct 27, 2021	15.79	15.90	15.64	15.88
2905	NASDAQ	GBDC	Tue, Oct 26, 2021	15.98	15.98	15.64	15.77
2904	NASDAQ	GBDC	Mon, Oct 25, 2021	16.00	16.05	15.90	15.92
2903	NASDAQ	GBDC	Fri, Oct 22, 2021	16.00	16.02	15.90	15.98
2902	NASDAQ	GBDC	Thu, Oct 21, 2021	16.00	16.00	15.88	15.90
2901	NASDAQ	GBDC	Wed, Oct 20, 2021	16.00	16.00	15.81	15.88
2900	NASDAQ	GBDC	Tue, Oct 19, 2021	15.97	16.00	15.90	15.95
2899	NASDAQ	GBDC	Mon, Oct 18, 2021	15.97	16.03	15.90	15.97
2898	NASDAQ	GBDC	Fri, Oct 15, 2021	16.03	16.03	15.90	15.94
2897	NASDAQ	GBDC	Thu, Oct 14, 2021	16.03	16.03	15.93	15.96
2896	NASDAQ	GBDC	Wed, Oct 13, 2021	15.90	15.98	15.83	15.97
2895	NASDAQ	GBDC	Tue, Oct 12, 2021	15.80	15.99	15.79	15.97
2894	NASDAQ	GBDC	Mon, Oct 11, 2021	15.96	16.03	15.87	15.88
2893	NASDAQ	GBDC	Fri, Oct 8, 2021	15.84	16.00	15.81	15.96
2892	NASDAQ	GBDC	Thu, Oct 7, 2021	16.03	16.04	15.82	15.84
2891	NASDAQ	GBDC	Wed, Oct 6, 2021	15.89	15.99	15.88	15.96
2890	NASDAQ	GBDC	Tue, Oct 5, 2021	15.88	15.99	15.83	15.98
2889	NASDAQ	GBDC	Mon, Oct 4, 2021	15.85	15.90	15.82	15.86
2888	NASDAQ	GBDC	Fri, Oct 1, 2021	15.95	15.95	15.76	15.84
2887	NASDAQ	GBDC	Thu, Sep 30, 2021	15.84	15.95	15.81	15.81
2886	NASDAQ	GBDC	Wed, Sep 29, 2021	15.74	15.95	15.71	15.85
2885	NASDAQ	GBDC	Tue, Sep 28, 2021	15.60	15.75	15.53	15.72
2884	NASDAQ	GBDC	Mon, Sep 27, 2021	15.61	15.69	15.55	15.59
2883	NASDAQ	GBDC	Fri, Sep 24, 2021	15.60	15.61	15.51	15.57
2882	NASDAQ	GBDC	Thu, Sep 23, 2021	15.52	15.64	15.50	15.60
2881	NASDAQ	GBDC	Wed, Sep 22, 2021	15.49	15.65	15.41	15.52
2880	NASDAQ	GBDC	Tue, Sep 21, 2021	15.20	15.41	15.00	15.36
2879	NASDAQ	GBDC	Mon, Sep 20, 2021	15.22	15.25	15.08	15.17
2878	NASDAQ	GBDC	Fri, Sep 17, 2021	15.35	15.41	15.28	15.36
2877	NASDAQ	GBDC	Thu, Sep 16, 2021	15.46	15.49	15.31	15.36
2876	NASDAQ	GBDC	Wed, Sep 15, 2021	15.38	15.46	15.30	15.44
2875	NASDAQ	GBDC	Tue, Sep 14, 2021	15.30	15.42	15.26	15.35
2874	NASDAQ	GBDC	Mon, Sep 13, 2021	15.35	15.35	15.17	15.25
2873	NASDAQ	GBDC	Fri, Sep 10, 2021	15.38	15.39	15.22	15.25
2872	NASDAQ	GBDC	Thu, Sep 9, 2021	15.27	15.41	15.24	15.35
2871	NASDAQ	GBDC	Wed, Sep 8, 2021	15.35	15.40	15.24	15.29
2870	NASDAQ	GBDC	Tue, Sep 7, 2021	15.51	15.60	15.30	15.35
2869	NASDAQ	GBDC	Fri, Sep 3, 2021	15.82	15.85	15.75	15.80
2868	NASDAQ	GBDC	Thu, Sep 2, 2021	15.84	15.84	15.66	15.83
2867	NASDAQ	GBDC	Wed, Sep 1, 2021	15.70	15.81	15.60	15.73
2866	NASDAQ	GBDC	Tue, Aug 31, 2021	15.78	15.81	15.66	15.71
2865	NASDAQ	GBDC	Mon, Aug 30, 2021	15.85	15.91	15.73	15.73
2864	NASDAQ	GBDC	Fri, Aug 27, 2021	15.70	15.88	15.70	15.82
2863	NASDAQ	GBDC	Thu, Aug 26, 2021	15.75	15.86	15.63	15.73
2862	NASDAQ	GBDC	Wed, Aug 25, 2021	15.65	15.80	15.62	15.75
2861	NASDAQ	GBDC	Tue, Aug 24, 2021	15.57	15.70	15.57	15.62
2860	NASDAQ	GBDC	Mon, Aug 23, 2021	15.62	15.70	15.54	15.56
2859	NASDAQ	GBDC	Fri, Aug 20, 2021	15.44	15.64	15.44	15.61
2858	NASDAQ	GBDC	Thu, Aug 19, 2021	15.66	15.73	15.42	15.44
2857	NASDAQ	GBDC	Wed, Aug 18, 2021	15.84	15.87	15.64	15.66
2856	NASDAQ	GBDC	Tue, Aug 17, 2021	15.91	15.98	15.75	15.85
2855	NASDAQ	GBDC	Mon, Aug 16, 2021	15.92	15.95	15.86	15.90
2854	NASDAQ	GBDC	Fri, Aug 13, 2021	15.89	15.99	15.85	15.98
2853	NASDAQ	GBDC	Thu, Aug 12, 2021	15.92	15.92	15.81	15.89
2852	NASDAQ	GBDC	Wed, Aug 11, 2021	15.91	15.91	15.73	15.85
2851	NASDAQ	GBDC	Tue, Aug 10, 2021	15.89	16.00	15.84	15.88
2850	NASDAQ	GBDC	Mon, Aug 9, 2021	15.88	16.01	15.88	15.94
2849	NASDAQ	GBDC	Fri, Aug 6, 2021	15.96	16.00	15.86	15.95
2848	NASDAQ	GBDC	Thu, Aug 5, 2021	15.78	15.93	15.78	15.86
2847	NASDAQ	GBDC	Wed, Aug 4, 2021	15.89	15.89	15.71	15.78
2846	NASDAQ	GBDC	Tue, Aug 3, 2021	15.91	15.92	15.71	15.87
2845	NASDAQ	GBDC	Mon, Aug 2, 2021	15.89	15.97	15.78	15.86
2844	NASDAQ	GBDC	Fri, Jul 30, 2021	15.86	16.05	15.77	15.78
2843	NASDAQ	GBDC	Thu, Jul 29, 2021	15.97	16.02	15.86	15.87
2842	NASDAQ	GBDC	Wed, Jul 28, 2021	15.92	16.03	15.80	16.00
2841	NASDAQ	GBDC	Tue, Jul 27, 2021	15.95	15.97	15.84	15.95
2840	NASDAQ	GBDC	Mon, Jul 26, 2021	15.93	16.00	15.89	15.94
2839	NASDAQ	GBDC	Fri, Jul 23, 2021	16.03	16.05	15.92	15.92
2838	NASDAQ	GBDC	Thu, Jul 22, 2021	15.98	16.01	15.86	15.91
2837	NASDAQ	GBDC	Wed, Jul 21, 2021	15.97	16.07	15.95	15.98
2836	NASDAQ	GBDC	Tue, Jul 20, 2021	15.67	15.94	15.63	15.88
2835	NASDAQ	GBDC	Mon, Jul 19, 2021	15.67	15.73	15.42	15.62
2834	NASDAQ	GBDC	Fri, Jul 16, 2021	15.86	15.93	15.79	15.80
2833	NASDAQ	GBDC	Thu, Jul 15, 2021	15.94	16.05	15.77	15.83
2832	NASDAQ	GBDC	Wed, Jul 14, 2021	15.97	16.00	15.86	15.93
2831	NASDAQ	GBDC	Tue, Jul 13, 2021	16.04	16.05	15.93	15.94
2830	NASDAQ	GBDC	Mon, Jul 12, 2021	15.85	16.03	15.79	16.01
2829	NASDAQ	GBDC	Fri, Jul 9, 2021	15.78	15.89	15.69	15.88
2828	NASDAQ	GBDC	Thu, Jul 8, 2021	15.61	15.72	15.43	15.68
2827	NASDAQ	GBDC	Wed, Jul 7, 2021	15.84	15.90	15.60	15.79
2826	NASDAQ	GBDC	Tue, Jul 6, 2021	15.51	15.84	15.51	15.82
2825	NASDAQ	GBDC	Fri, Jul 2, 2021	15.50	15.73	15.45	15.68
2824	NASDAQ	GBDC	Thu, Jul 1, 2021	15.43	15.53	15.33	15.42
2823	NASDAQ	GBDC	Wed, Jun 30, 2021	15.57	15.59	15.35	15.42
2822	NASDAQ	GBDC	Tue, Jun 29, 2021	15.63	15.70	15.46	15.53
2821	NASDAQ	GBDC	Mon, Jun 28, 2021	15.65	15.66	15.51	15.58
2820	NASDAQ	GBDC	Fri, Jun 25, 2021	15.74	15.74	15.55	15.60
2819	NASDAQ	GBDC	Thu, Jun 24, 2021	15.68	15.76	15.53	15.68
2818	NASDAQ	GBDC	Wed, Jun 23, 2021	15.62	15.64	15.51	15.59
2817	NASDAQ	GBDC	Tue, Jun 22, 2021	15.62	15.66	15.41	15.56
2816	NASDAQ	GBDC	Mon, Jun 21, 2021	15.25	15.57	15.25	15.56
2815	NASDAQ	GBDC	Fri, Jun 18, 2021	15.62	15.62	15.09	15.19
2814	NASDAQ	GBDC	Thu, Jun 17, 2021	15.63	15.73	15.50	15.56
2813	NASDAQ	GBDC	Wed, Jun 16, 2021	15.48	15.75	15.48	15.68
2812	NASDAQ	GBDC	Tue, Jun 15, 2021	15.62	15.70	15.39	15.40
2811	NASDAQ	GBDC	Mon, Jun 14, 2021	15.62	15.75	15.59	15.61
2810	NASDAQ	GBDC	Fri, Jun 11, 2021	15.51	15.60	15.45	15.59
2809	NASDAQ	GBDC	Thu, Jun 10, 2021	15.75	15.84	15.39	15.45
2808	NASDAQ	GBDC	Wed, Jun 9, 2021	15.95	15.99	15.83	15.96
2807	NASDAQ	GBDC	Tue, Jun 8, 2021	16.03	16.03	15.90	15.97
2806	NASDAQ	GBDC	Mon, Jun 7, 2021	16.13	16.15	15.84	15.97
2805	NASDAQ	GBDC	Fri, Jun 4, 2021	16.11	16.14	16.00	16.06
2804	NASDAQ	GBDC	Thu, Jun 3, 2021	16.05	16.19	16.00	16.04
2803	NASDAQ	GBDC	Wed, Jun 2, 2021	16.02	16.22	15.96	16.10
2802	NASDAQ	GBDC	Tue, Jun 1, 2021	15.85	16.06	15.77	15.96
2801	NASDAQ	GBDC	Fri, May 28, 2021	15.89	15.89	15.71	15.82
2800	NASDAQ	GBDC	Thu, May 27, 2021	15.67	15.84	15.65	15.81
2799	NASDAQ	GBDC	Wed, May 26, 2021	15.60	15.73	15.52	15.68
2798	NASDAQ	GBDC	Tue, May 25, 2021	15.66	15.70	15.50	15.51
2797	NASDAQ	GBDC	Mon, May 24, 2021	15.59	15.74	15.50	15.68
2796	NASDAQ	GBDC	Fri, May 21, 2021	15.69	15.69	15.28	15.58
2795	NASDAQ	GBDC	Thu, May 20, 2021	15.36	15.64	15.36	15.61
2794	NASDAQ	GBDC	Wed, May 19, 2021	15.28	15.46	15.18	15.42
2793	NASDAQ	GBDC	Tue, May 18, 2021	15.44	15.44	15.17	15.40
2792	NASDAQ	GBDC	Mon, May 17, 2021	15.20	15.45	15.11	15.36
2791	NASDAQ	GBDC	Fri, May 14, 2021	15.23	15.33	15.07	15.15
2790	NASDAQ	GBDC	Thu, May 13, 2021	14.77	15.14	14.77	15.08
2789	NASDAQ	GBDC	Wed, May 12, 2021	15.20	15.20	14.70	14.72
2788	NASDAQ	GBDC	Tue, May 11, 2021	15.26	15.34	15.00	15.05
2787	NASDAQ	GBDC	Mon, May 10, 2021	15.42	15.58	15.32	15.39
2786	NASDAQ	GBDC	Fri, May 7, 2021	15.54	15.60	15.38	15.46
2785	NASDAQ	GBDC	Thu, May 6, 2021	15.50	15.64	15.39	15.54
2784	NASDAQ	GBDC	Wed, May 5, 2021	15.61	15.61	15.42	15.52
2783	NASDAQ	GBDC	Tue, May 4, 2021	15.78	15.78	15.53	15.61
2782	NASDAQ	GBDC	Mon, May 3, 2021	15.73	15.80	15.65	15.74
2781	NASDAQ	GBDC	Fri, Apr 30, 2021	15.70	15.76	15.65	15.66
2780	NASDAQ	GBDC	Thu, Apr 29, 2021	15.75	15.77	15.65	15.76
2779	NASDAQ	GBDC	Wed, Apr 28, 2021	15.60	15.70	15.53	15.68
2778	NASDAQ	GBDC	Tue, Apr 27, 2021	15.46	15.61	15.46	15.59
2777	NASDAQ	GBDC	Mon, Apr 26, 2021	15.47	15.58	15.46	15.50
2776	NASDAQ	GBDC	Fri, Apr 23, 2021	15.49	15.51	15.35	15.46
2775	NASDAQ	GBDC	Thu, Apr 22, 2021	15.57	15.65	15.47	15.49
2774	NASDAQ	GBDC	Wed, Apr 21, 2021	15.30	15.55	15.28	15.52
2773	NASDAQ	GBDC	Tue, Apr 20, 2021	15.39	15.53	15.35	15.37
2772	NASDAQ	GBDC	Mon, Apr 19, 2021	15.36	15.47	15.29	15.42
2771	NASDAQ	GBDC	Fri, Apr 16, 2021	15.40	15.44	15.31	15.38
2770	NASDAQ	GBDC	Thu, Apr 15, 2021	15.32	15.41	15.25	15.36
2769	NASDAQ	GBDC	Wed, Apr 14, 2021	15.29	15.31	15.23	15.25
2768	NASDAQ	GBDC	Tue, Apr 13, 2021	15.16	15.38	15.16	15.35
2767	NASDAQ	GBDC	Mon, Apr 12, 2021	15.47	15.47	15.24	15.28
2766	NASDAQ	GBDC	Fri, Apr 9, 2021	15.34	15.47	15.22	15.38
2765	NASDAQ	GBDC	Thu, Apr 8, 2021	15.28	15.36	15.09	15.28
2764	NASDAQ	GBDC	Wed, Apr 7, 2021	15.20	15.31	15.20	15.24
2763	NASDAQ	GBDC	Tue, Apr 6, 2021	15.08	15.19	15.00	15.19
2762	NASDAQ	GBDC	Mon, Apr 5, 2021	15.16	15.16	14.91	15.02
2761	NASDAQ	GBDC	Thu, Apr 1, 2021	14.68	15.11	14.60	15.08
2760	NASDAQ	GBDC	Wed, Mar 31, 2021	14.83	15.02	14.62	14.62
2759	NASDAQ	GBDC	Tue, Mar 30, 2021	15.14	15.23	14.81	14.83
2758	NASDAQ	GBDC	Mon, Mar 29, 2021	15.02	15.13	14.90	14.91
2757	NASDAQ	GBDC	Fri, Mar 26, 2021	14.86	15.09	14.86	15.08
2756	NASDAQ	GBDC	Thu, Mar 25, 2021	14.68	14.95	14.60	14.89
2755	NASDAQ	GBDC	Wed, Mar 24, 2021	14.86	15.01	14.65	14.68
2754	NASDAQ	GBDC	Tue, Mar 23, 2021	14.94	15.05	14.83	14.83
2753	NASDAQ	GBDC	Mon, Mar 22, 2021	14.80	15.00	14.70	14.94
2752	NASDAQ	GBDC	Fri, Mar 19, 2021	14.56	14.98	14.54	14.79
2751	NASDAQ	GBDC	Thu, Mar 18, 2021	14.57	14.72	14.45	14.51
2750	NASDAQ	GBDC	Wed, Mar 17, 2021	14.67	14.76	14.57	14.62
2749	NASDAQ	GBDC	Tue, Mar 16, 2021	14.80	14.80	14.52	14.61
2748	NASDAQ	GBDC	Mon, Mar 15, 2021	14.89	14.92	14.73	14.83
2747	NASDAQ	GBDC	Fri, Mar 12, 2021	14.90	14.97	14.82	14.84
2746	NASDAQ	GBDC	Thu, Mar 11, 2021	14.86	14.90	14.75	14.88
2745	NASDAQ	GBDC	Wed, Mar 10, 2021	14.79	14.86	14.73	14.76
2744	NASDAQ	GBDC	Tue, Mar 9, 2021	14.92	14.95	14.55	14.72
2743	NASDAQ	GBDC	Mon, Mar 8, 2021	14.85	14.86	14.51	14.62
2742	NASDAQ	GBDC	Fri, Mar 5, 2021	14.96	15.04	14.51	14.78
2741	NASDAQ	GBDC	Thu, Mar 4, 2021	15.25	15.35	14.90	14.95
2740	NASDAQ	GBDC	Wed, Mar 3, 2021	15.25	15.43	15.25	15.36
2739	NASDAQ	GBDC	Tue, Mar 2, 2021	15.12	15.39	15.06	15.25
2738	NASDAQ	GBDC	Mon, Mar 1, 2021	15.01	15.21	14.96	15.11
2737	NASDAQ	GBDC	Fri, Feb 26, 2021	14.93	15.01	14.80	14.86
2736	NASDAQ	GBDC	Thu, Feb 25, 2021	15.01	15.24	14.84	14.85
2735	NASDAQ	GBDC	Wed, Feb 24, 2021	14.92	15.01	14.90	15.01
2734	NASDAQ	GBDC	Tue, Feb 23, 2021	14.88	14.97	14.74	14.86
2733	NASDAQ	GBDC	Mon, Feb 22, 2021	14.86	14.93	14.76	14.85
2732	NASDAQ	GBDC	Fri, Feb 19, 2021	14.80	14.93	14.72	14.75
2731	NASDAQ	GBDC	Thu, Feb 18, 2021	14.78	14.96	14.72	14.84
2730	NASDAQ	GBDC	Wed, Feb 17, 2021	14.75	14.89	14.70	14.79
2729	NASDAQ	GBDC	Tue, Feb 16, 2021	14.86	14.92	14.64	14.73
2728	NASDAQ	GBDC	Fri, Feb 12, 2021	14.84	14.97	14.77	14.86
2727	NASDAQ	GBDC	Thu, Feb 11, 2021	14.65	15.01	14.60	14.92
2726	NASDAQ	GBDC	Wed, Feb 10, 2021	14.70	14.86	14.61	14.64
2725	NASDAQ	GBDC	Tue, Feb 9, 2021	15.10	15.10	14.62	14.67
2724	NASDAQ	GBDC	Mon, Feb 8, 2021	14.98	15.04	14.91	15.01
2723	NASDAQ	GBDC	Fri, Feb 5, 2021	14.78	15.01	14.78	14.95
2722	NASDAQ	GBDC	Thu, Feb 4, 2021	15.01	15.09	14.75	14.80
2721	NASDAQ	GBDC	Wed, Feb 3, 2021	14.73	15.01	14.73	14.98
2720	NASDAQ	GBDC	Tue, Feb 2, 2021	14.60	14.85	14.47	14.78
2719	NASDAQ	GBDC	Mon, Feb 1, 2021	14.31	14.52	14.31	14.50
2718	NASDAQ	GBDC	Fri, Jan 29, 2021	14.38	14.41	14.16	14.21
2717	NASDAQ	GBDC	Thu, Jan 28, 2021	14.38	14.55	14.37	14.38
2716	NASDAQ	GBDC	Wed, Jan 27, 2021	14.55	14.62	14.36	14.40
2715	NASDAQ	GBDC	Tue, Jan 26, 2021	14.62	14.68	14.50	14.62
2714	NASDAQ	GBDC	Mon, Jan 25, 2021	14.73	14.87	14.55	14.55
2713	NASDAQ	GBDC	Fri, Jan 22, 2021	14.84	14.91	14.75	14.77
2712	NASDAQ	GBDC	Thu, Jan 21, 2021	14.58	14.97	14.56	14.85
2711	NASDAQ	GBDC	Wed, Jan 20, 2021	14.52	14.62	14.37	14.61
2710	NASDAQ	GBDC	Tue, Jan 19, 2021	14.48	14.68	14.43	14.47
2709	NASDAQ	GBDC	Fri, Jan 15, 2021	14.40	14.54	14.29	14.51
2708	NASDAQ	GBDC	Thu, Jan 14, 2021	14.26	14.53	14.26	14.49
2707	NASDAQ	GBDC	Wed, Jan 13, 2021	14.23	14.32	14.22	14.26
2706	NASDAQ	GBDC	Tue, Jan 12, 2021	14.12	14.32	14.12	14.22
2705	NASDAQ	GBDC	Mon, Jan 11, 2021	14.29	14.37	14.14	14.20
2704	NASDAQ	GBDC	Fri, Jan 8, 2021	14.24	14.31	14.12	14.31
2703	NASDAQ	GBDC	Thu, Jan 7, 2021	14.15	14.33	14.15	14.22
2702	NASDAQ	GBDC	Wed, Jan 6, 2021	14.24	14.31	14.04	14.08
2701	NASDAQ	GBDC	Tue, Jan 5, 2021	14.21	14.31	14.09	14.24
2700	NASDAQ	GBDC	Mon, Jan 4, 2021	14.14	14.25	13.97	14.22
2699	NASDAQ	GBDC	Thu, Dec 31, 2020	13.81	14.16	13.78	14.14
2698	NASDAQ	GBDC	Wed, Dec 30, 2020	13.97	14.02	13.76	13.77
2697	NASDAQ	GBDC	Tue, Dec 29, 2020	13.84	13.99	13.76	13.90
2696	NASDAQ	GBDC	Mon, Dec 28, 2020	13.83	13.98	13.81	13.86
2695	NASDAQ	GBDC	Thu, Dec 24, 2020	13.86	13.93	13.80	13.80
2694	NASDAQ	GBDC	Wed, Dec 23, 2020	13.87	14.00	13.80	13.80
2693	NASDAQ	GBDC	Tue, Dec 22, 2020	13.98	13.99	13.70	13.79
2692	NASDAQ	GBDC	Mon, Dec 21, 2020	13.89	14.15	13.82	13.97
2691	NASDAQ	GBDC	Fri, Dec 18, 2020	13.94	14.03	13.68	13.99
2690	NASDAQ	GBDC	Thu, Dec 17, 2020	13.74	13.87	13.69	13.83
2689	NASDAQ	GBDC	Wed, Dec 16, 2020	13.80	13.90	13.76	13.78
2688	NASDAQ	GBDC	Tue, Dec 15, 2020	13.90	13.94	13.71	13.82
2687	NASDAQ	GBDC	Mon, Dec 14, 2020	13.79	13.87	13.62	13.82
2686	NASDAQ	GBDC	Fri, Dec 11, 2020	13.70	13.77	13.58	13.75
2685	NASDAQ	GBDC	Thu, Dec 10, 2020	13.74	13.77	13.61	13.73
2684	NASDAQ	GBDC	Wed, Dec 9, 2020	14.16	14.18	13.98	14.00
2683	NASDAQ	GBDC	Tue, Dec 8, 2020	14.01	14.18	14.00	14.15
2682	NASDAQ	GBDC	Mon, Dec 7, 2020	14.15	14.18	14.01	14.07
2681	NASDAQ	GBDC	Fri, Dec 4, 2020	14.15	14.24	14.09	14.13
2680	NASDAQ	GBDC	Thu, Dec 3, 2020	14.10	14.19	14.05	14.14
2679	NASDAQ	GBDC	Wed, Dec 2, 2020	14.15	14.23	14.05	14.06
2678	NASDAQ	GBDC	Tue, Dec 1, 2020	14.10	14.40	14.03	14.14
2677	NASDAQ	GBDC	Mon, Nov 30, 2020	14.00	14.03	13.80	13.99
2676	NASDAQ	GBDC	Fri, Nov 27, 2020	14.13	14.20	13.90	13.96
2675	NASDAQ	GBDC	Wed, Nov 25, 2020	13.99	14.09	13.91	14.08
2674	NASDAQ	GBDC	Tue, Nov 24, 2020	13.84	14.02	13.68	13.97
2673	NASDAQ	GBDC	Mon, Nov 23, 2020	13.76	13.86	13.75	13.76
2672	NASDAQ	GBDC	Fri, Nov 20, 2020	13.76	13.85	13.61	13.71
2671	NASDAQ	GBDC	Thu, Nov 19, 2020	13.96	13.96	13.75	13.80
2670	NASDAQ	GBDC	Wed, Nov 18, 2020	13.79	13.88	13.70	13.70
2669	NASDAQ	GBDC	Tue, Nov 17, 2020	13.85	13.97	13.66	13.79
2668	NASDAQ	GBDC	Mon, Nov 16, 2020	13.88	13.96	13.73	13.83
2667	NASDAQ	GBDC	Fri, Nov 13, 2020	13.58	13.82	13.58	13.76
2666	NASDAQ	GBDC	Thu, Nov 12, 2020	13.76	13.76	13.48	13.56
2665	NASDAQ	GBDC	Wed, Nov 11, 2020	13.79	13.88	13.66	13.78
2664	NASDAQ	GBDC	Tue, Nov 10, 2020	13.65	13.80	13.58	13.71
2663	NASDAQ	GBDC	Mon, Nov 9, 2020	14.28	14.40	13.60	13.64
2662	NASDAQ	GBDC	Fri, Nov 6, 2020	13.51	13.68	13.45	13.50
2661	NASDAQ	GBDC	Thu, Nov 5, 2020	13.38	13.51	13.36	13.50
2660	NASDAQ	GBDC	Wed, Nov 4, 2020	13.06	13.38	12.89	13.30
2659	NASDAQ	GBDC	Tue, Nov 3, 2020	12.96	13.18	12.91	13.11
2658	NASDAQ	GBDC	Mon, Nov 2, 2020	12.77	13.00	12.72	12.84
2657	NASDAQ	GBDC	Fri, Oct 30, 2020	12.73	12.80	12.45	12.71
2656	NASDAQ	GBDC	Thu, Oct 29, 2020	12.59	12.73	12.31	12.71
2655	NASDAQ	GBDC	Wed, Oct 28, 2020	12.96	13.02	12.62	12.66
2654	NASDAQ	GBDC	Tue, Oct 27, 2020	13.33	13.43	13.11	13.12
2653	NASDAQ	GBDC	Mon, Oct 26, 2020	13.49	13.49	13.12	13.34
2652	NASDAQ	GBDC	Fri, Oct 23, 2020	13.42	13.59	13.42	13.54
2651	NASDAQ	GBDC	Thu, Oct 22, 2020	13.30	13.41	13.15	13.35
2650	NASDAQ	GBDC	Wed, Oct 21, 2020	13.14	13.24	13.04	13.20
2649	NASDAQ	GBDC	Tue, Oct 20, 2020	13.40	13.44	13.11	13.18
2648	NASDAQ	GBDC	Mon, Oct 19, 2020	13.45	13.47	13.18	13.20
2647	NASDAQ	GBDC	Fri, Oct 16, 2020	13.45	13.50	13.23	13.46
2646	NASDAQ	GBDC	Thu, Oct 15, 2020	13.49	13.66	13.39	13.40
2645	NASDAQ	GBDC	Wed, Oct 14, 2020	13.67	13.68	13.54	13.56
2644	NASDAQ	GBDC	Tue, Oct 13, 2020	13.71	13.74	13.52	13.59
2643	NASDAQ	GBDC	Mon, Oct 12, 2020	13.88	13.93	13.63	13.70
2642	NASDAQ	GBDC	Fri, Oct 9, 2020	13.80	13.85	13.65	13.80
2641	NASDAQ	GBDC	Thu, Oct 8, 2020	13.59	13.96	13.55	13.77
2640	NASDAQ	GBDC	Wed, Oct 7, 2020	13.60	13.66	13.49	13.55
2639	NASDAQ	GBDC	Tue, Oct 6, 2020	13.76	13.82	13.56	13.60
2638	NASDAQ	GBDC	Mon, Oct 5, 2020	13.83	13.93	13.56	13.66
2637	NASDAQ	GBDC	Fri, Oct 2, 2020	13.81	13.89	13.65	13.83
2636	NASDAQ	GBDC	Thu, Oct 1, 2020	13.26	13.94	13.24	13.92
2635	NASDAQ	GBDC	Wed, Sep 30, 2020	13.01	13.36	12.98	13.24
2634	NASDAQ	GBDC	Tue, Sep 29, 2020	13.26	13.33	13.00	13.02
2633	NASDAQ	GBDC	Mon, Sep 28, 2020	13.21	13.28	13.10	13.18
2632	NASDAQ	GBDC	Fri, Sep 25, 2020	12.67	12.96	12.67	12.94
2631	NASDAQ	GBDC	Thu, Sep 24, 2020	12.84	12.97	12.56	12.74
2630	NASDAQ	GBDC	Wed, Sep 23, 2020	13.19	13.22	12.76	12.77
2629	NASDAQ	GBDC	Tue, Sep 22, 2020	13.13	13.28	13.12	13.16
2628	NASDAQ	GBDC	Mon, Sep 21, 2020	13.30	13.39	13.10	13.18
2627	NASDAQ	GBDC	Fri, Sep 18, 2020	13.34	13.49	13.32	13.44
2626	NASDAQ	GBDC	Thu, Sep 17, 2020	13.13	13.46	13.10	13.28
2625	NASDAQ	GBDC	Wed, Sep 16, 2020	13.27	13.50	13.24	13.35
2624	NASDAQ	GBDC	Tue, Sep 15, 2020	13.28	13.36	13.19	13.21
2623	NASDAQ	GBDC	Mon, Sep 14, 2020	13.29	13.39	13.23	13.27
2622	NASDAQ	GBDC	Fri, Sep 11, 2020	13.02	13.19	13.01	13.14
2621	NASDAQ	GBDC	Thu, Sep 10, 2020	13.01	13.13	12.97	13.03
2620	NASDAQ	GBDC	Wed, Sep 9, 2020	13.02	13.16	12.89	12.95
2619	NASDAQ	GBDC	Tue, Sep 8, 2020	12.93	13.11	12.82	13.00
2618	NASDAQ	GBDC	Fri, Sep 4, 2020	12.99	13.11	12.72	12.90
2617	NASDAQ	GBDC	Thu, Sep 3, 2020	13.34	13.34	13.10	13.13
2616	NASDAQ	GBDC	Wed, Sep 2, 2020	13.28	13.35	13.12	13.26
2615	NASDAQ	GBDC	Tue, Sep 1, 2020	13.20	13.28	13.05	13.19
2614	NASDAQ	GBDC	Mon, Aug 31, 2020	13.16	13.70	13.05	13.18
2613	NASDAQ	GBDC	Fri, Aug 28, 2020	13.13	13.27	13.02	13.16
2612	NASDAQ	GBDC	Thu, Aug 27, 2020	12.90	13.11	12.90	12.97
2611	NASDAQ	GBDC	Wed, Aug 26, 2020	13.10	13.10	12.90	12.95
2610	NASDAQ	GBDC	Tue, Aug 25, 2020	13.06	13.10	12.88	12.99
2609	NASDAQ	GBDC	Mon, Aug 24, 2020	12.84	13.01	12.75	13.01
2608	NASDAQ	GBDC	Fri, Aug 21, 2020	12.61	12.80	12.61	12.75
2607	NASDAQ	GBDC	Thu, Aug 20, 2020	12.75	12.80	12.63	12.65
2606	NASDAQ	GBDC	Wed, Aug 19, 2020	12.56	12.73	12.51	12.67
2605	NASDAQ	GBDC	Tue, Aug 18, 2020	12.65	12.70	12.52	12.54
2604	NASDAQ	GBDC	Mon, Aug 17, 2020	12.63	12.78	12.51	12.54
2603	NASDAQ	GBDC	Fri, Aug 14, 2020	12.55	12.62	12.27	12.47
2602	NASDAQ	GBDC	Thu, Aug 13, 2020	12.40	12.73	12.38	12.54
2601	NASDAQ	GBDC	Wed, Aug 12, 2020	12.48	12.48	12.34	12.44
2600	NASDAQ	GBDC	Tue, Aug 11, 2020	12.73	12.75	12.27	12.37
2599	NASDAQ	GBDC	Mon, Aug 10, 2020	12.40	12.76	12.35	12.54
2598	NASDAQ	GBDC	Fri, Aug 7, 2020	12.21	12.41	12.14	12.40
2597	NASDAQ	GBDC	Thu, Aug 6, 2020	12.13	12.39	12.09	12.26
2596	NASDAQ	GBDC	Wed, Aug 5, 2020	12.18	12.19	12.07	12.16
2595	NASDAQ	GBDC	Tue, Aug 4, 2020	11.97	12.11	11.89	12.11
2594	NASDAQ	GBDC	Mon, Aug 3, 2020	11.80	11.98	11.75	11.97
2593	NASDAQ	GBDC	Fri, Jul 31, 2020	11.84	11.84	11.67	11.83
2592	NASDAQ	GBDC	Thu, Jul 30, 2020	11.75	11.87	11.70	11.87
2591	NASDAQ	GBDC	Wed, Jul 29, 2020	11.95	11.95	11.69	11.89
2590	NASDAQ	GBDC	Tue, Jul 28, 2020	11.67	12.00	11.61	11.86
2589	NASDAQ	GBDC	Mon, Jul 27, 2020	11.75	11.82	11.67	11.71
2588	NASDAQ	GBDC	Fri, Jul 24, 2020	11.96	12.00	11.70	11.79
2587	NASDAQ	GBDC	Thu, Jul 23, 2020	12.05	12.16	11.88	11.95
2586	NASDAQ	GBDC	Wed, Jul 22, 2020	11.89	12.05	11.83	12.02
2585	NASDAQ	GBDC	Tue, Jul 21, 2020	11.89	12.06	11.84	11.96
2584	NASDAQ	GBDC	Mon, Jul 20, 2020	12.02	12.05	11.77	11.82
2583	NASDAQ	GBDC	Fri, Jul 17, 2020	12.08	12.19	11.98	12.00
2582	NASDAQ	GBDC	Thu, Jul 16, 2020	11.99	12.11	11.86	12.03
2581	NASDAQ	GBDC	Wed, Jul 15, 2020	11.67	12.05	11.59	12.04
2580	NASDAQ	GBDC	Tue, Jul 14, 2020	11.43	11.68	11.30	11.67
2579	NASDAQ	GBDC	Mon, Jul 13, 2020	11.59	11.62	11.38	11.47
2578	NASDAQ	GBDC	Fri, Jul 10, 2020	11.28	11.51	11.21	11.47
2577	NASDAQ	GBDC	Thu, Jul 9, 2020	11.43	11.55	11.20	11.31
2576	NASDAQ	GBDC	Wed, Jul 8, 2020	11.51	11.61	11.36	11.51
2575	NASDAQ	GBDC	Tue, Jul 7, 2020	11.70	11.70	11.51	11.54
2574	NASDAQ	GBDC	Mon, Jul 6, 2020	12.02	12.08	11.50	11.77
2573	NASDAQ	GBDC	Thu, Jul 2, 2020	12.00	12.22	11.84	11.85
2572	NASDAQ	GBDC	Wed, Jul 1, 2020	11.57	11.94	11.51	11.90
2571	NASDAQ	GBDC	Tue, Jun 30, 2020	11.36	11.74	11.32	11.65
2570	NASDAQ	GBDC	Mon, Jun 29, 2020	11.41	11.78	11.23	11.41
2569	NASDAQ	GBDC	Fri, Jun 26, 2020	11.41	11.47	11.23	11.32
2568	NASDAQ	GBDC	Thu, Jun 25, 2020	11.22	11.47	11.18	11.46
2567	NASDAQ	GBDC	Wed, Jun 24, 2020	11.41	11.47	11.14	11.34
2566	NASDAQ	GBDC	Tue, Jun 23, 2020	11.60	11.75	11.43	11.49
2565	NASDAQ	GBDC	Mon, Jun 22, 2020	11.57	11.65	11.41	11.57
2564	NASDAQ	GBDC	Fri, Jun 19, 2020	11.87	11.97	11.57	11.61
2563	NASDAQ	GBDC	Thu, Jun 18, 2020	11.80	11.94	11.63	11.75
2562	NASDAQ	GBDC	Wed, Jun 17, 2020	12.28	12.29	11.75	11.87
2561	NASDAQ	GBDC	Tue, Jun 16, 2020	12.52	12.60	12.19	12.26
2560	NASDAQ	GBDC	Mon, Jun 15, 2020	11.84	12.37	11.78	12.18
2559	NASDAQ	GBDC	Fri, Jun 12, 2020	12.26	12.30	11.83	12.11
2558	NASDAQ	GBDC	Thu, Jun 11, 2020	11.94	11.94	11.64	11.74
2557	NASDAQ	GBDC	Wed, Jun 10, 2020	12.55	12.56	12.14	12.35
2556	NASDAQ	GBDC	Tue, Jun 9, 2020	12.55	12.59	12.32	12.51
2555	NASDAQ	GBDC	Mon, Jun 8, 2020	12.33	12.75	12.33	12.65
2554	NASDAQ	GBDC	Fri, Jun 5, 2020	12.76	13.05	12.41	12.47
2553	NASDAQ	GBDC	Thu, Jun 4, 2020	12.40	12.50	12.18	12.44
2552	NASDAQ	GBDC	Wed, Jun 3, 2020	12.47	12.63	12.36	12.39
2551	NASDAQ	GBDC	Tue, Jun 2, 2020	12.50	12.53	12.23	12.34
2550	NASDAQ	GBDC	Mon, Jun 1, 2020	12.20	12.49	12.11	12.43
2549	NASDAQ	GBDC	Fri, May 29, 2020	12.01	12.21	11.78	12.14
2548	NASDAQ	GBDC	Thu, May 28, 2020	12.25	12.37	12.03	12.07
2547	NASDAQ	GBDC	Wed, May 27, 2020	12.20	12.25	12.00	12.18
2546	NASDAQ	GBDC	Tue, May 26, 2020	11.80	12.24	11.76	11.97
2545	NASDAQ	GBDC	Fri, May 22, 2020	11.52	11.64	11.38	11.59
2544	NASDAQ	GBDC	Thu, May 21, 2020	11.40	11.60	11.37	11.45
2543	NASDAQ	GBDC	Wed, May 20, 2020	11.59	11.69	11.31	11.41
2542	NASDAQ	GBDC	Tue, May 19, 2020	11.18	11.34	11.15	11.19
2541	NASDAQ	GBDC	Mon, May 18, 2020	11.10	11.34	11.10	11.20
2540	NASDAQ	GBDC	Fri, May 15, 2020	10.61	10.99	10.59	10.80
2539	NASDAQ	GBDC	Thu, May 14, 2020	10.40	10.73	10.22	10.66
2538	NASDAQ	GBDC	Wed, May 13, 2020	10.75	10.83	10.36	10.53
2537	NASDAQ	GBDC	Tue, May 12, 2020	11.17	11.29	10.75	10.82
2536	NASDAQ	GBDC	Mon, May 11, 2020	10.90	11.48	10.80	11.18
2535	NASDAQ	GBDC	Fri, May 8, 2020	11.36	11.36	10.63	10.80
2534	NASDAQ	GBDC	Thu, May 7, 2020	10.12	10.87	10.08	10.55
2533	NASDAQ	GBDC	Wed, May 6, 2020	9.71	10.27	9.68	10.00
2532	NASDAQ	GBDC	Tue, May 5, 2020	9.75	9.97	9.57	9.63
2531	NASDAQ	GBDC	Mon, May 4, 2020	9.85	9.88	9.61	9.64
2530	NASDAQ	GBDC	Fri, May 1, 2020	10.11	10.11	9.67	9.99
2529	NASDAQ	GBDC	Thu, Apr 30, 2020	10.25	10.40	9.90	10.26
2528	NASDAQ	GBDC	Wed, Apr 29, 2020	10.81	10.94	10.35	10.41
2527	NASDAQ	GBDC	Tue, Apr 28, 2020	11.18	11.39	10.57	10.58
2526	NASDAQ	GBDC	Mon, Apr 27, 2020	11.08	11.44	11.01	11.02
2525	NASDAQ	GBDC	Fri, Apr 24, 2020	10.50	11.18	10.46	11.02
2524	NASDAQ	GBDC	Thu, Apr 23, 2020	10.34	10.54	10.20	10.41
2523	NASDAQ	GBDC	Wed, Apr 22, 2020	10.47	10.47	10.13	10.27
2522	NASDAQ	GBDC	Tue, Apr 21, 2020	10.50	10.54	10.15	10.31
2521	NASDAQ	GBDC	Mon, Apr 20, 2020	10.63	10.85	10.50	10.59
2520	NASDAQ	GBDC	Fri, Apr 17, 2020	11.25	11.35	10.50	10.89
2519	NASDAQ	GBDC	Thu, Apr 16, 2020	11.85	12.09	10.78	10.93
2518	NASDAQ	GBDC	Wed, Apr 15, 2020	11.71	11.99	11.48	11.81
2517	NASDAQ	GBDC	Tue, Apr 14, 2020	12.12	12.43	11.78	12.06
2516	NASDAQ	GBDC	Mon, Apr 13, 2020	11.95	12.03	11.20	11.81
2515	NASDAQ	GBDC	Thu, Apr 9, 2020	11.20	12.58	11.15	12.39
2514	NASDAQ	GBDC	Wed, Apr 8, 2020	11.00	11.39	10.86	10.88
2513	NASDAQ	GBDC	Tue, Apr 7, 2020	10.56	11.30	10.30	11.01
2512	NASDAQ	GBDC	Mon, Apr 6, 2020	10.00	10.54	9.90	9.99
2511	NASDAQ	GBDC	Fri, Apr 3, 2020	9.97	10.12	9.08	9.65
2510	NASDAQ	GBDC	Thu, Apr 2, 2020	11.24	11.29	9.53	9.58
2509	NASDAQ	GBDC	Wed, Apr 1, 2020	12.26	12.40	11.73	11.92
2508	NASDAQ	GBDC	Tue, Mar 31, 2020	12.62	13.02	12.39	12.56
2507	NASDAQ	GBDC	Mon, Mar 30, 2020	12.58	12.78	12.22	12.62
2506	NASDAQ	GBDC	Fri, Mar 27, 2020	12.59	13.06	12.05	12.02
2505	NASDAQ	GBDC	Thu, Mar 26, 2020	12.22	14.11	12.22	12.67
2504	NASDAQ	GBDC	Wed, Mar 25, 2020	11.00	12.92	10.86	12.08
2503	NASDAQ	GBDC	Tue, Mar 24, 2020	10.21	11.75	10.21	10.85
2502	NASDAQ	GBDC	Mon, Mar 23, 2020	10.95	10.95	9.75	9.78
2501	NASDAQ	GBDC	Fri, Mar 20, 2020	11.63	12.33	11.02	11.16
2500	NASDAQ	GBDC	Thu, Mar 19, 2020	10.02	11.76	10.00	11.58
2499	NASDAQ	GBDC	Wed, Mar 18, 2020	12.10	12.14	9.90	10.03
2498	NASDAQ	GBDC	Tue, Mar 17, 2020	13.50	13.50	12.09	12.14
2497	NASDAQ	GBDC	Mon, Mar 16, 2020	13.75	14.24	12.88	13.33
2496	NASDAQ	GBDC	Fri, Mar 13, 2020	15.50	15.86	14.53	15.29
2495	NASDAQ	GBDC	Thu, Mar 12, 2020	15.67	15.73	14.52	14.84
2494	NASDAQ	GBDC	Wed, Mar 11, 2020	16.26	16.45	16.08	16.10
2493	NASDAQ	GBDC	Tue, Mar 10, 2020	17.00	17.30	16.24	16.57
2492	NASDAQ	GBDC	Mon, Mar 9, 2020	16.50	16.83	16.00	16.76
2491	NASDAQ	GBDC	Fri, Mar 6, 2020	16.70	17.16	16.55	17.14
2490	NASDAQ	GBDC	Thu, Mar 5, 2020	16.80	17.14	16.80	17.04
2489	NASDAQ	GBDC	Wed, Mar 4, 2020	17.36	17.50	17.19	17.40
2488	NASDAQ	GBDC	Tue, Mar 3, 2020	17.17	17.42	16.95	17.12
2487	NASDAQ	GBDC	Mon, Mar 2, 2020	16.82	17.13	16.72	17.08
2486	NASDAQ	GBDC	Fri, Feb 28, 2020	16.86	16.86	16.34	16.66
2485	NASDAQ	GBDC	Thu, Feb 27, 2020	17.47	17.63	17.05	17.06
2484	NASDAQ	GBDC	Wed, Feb 26, 2020	17.60	17.78	17.49	17.61
2483	NASDAQ	GBDC	Tue, Feb 25, 2020	18.21	18.25	17.48	17.57
2482	NASDAQ	GBDC	Mon, Feb 24, 2020	18.25	18.41	18.19	18.26
2481	NASDAQ	GBDC	Fri, Feb 21, 2020	18.44	18.48	18.15	18.40
2480	NASDAQ	GBDC	Thu, Feb 20, 2020	18.42	18.50	18.42	18.47
2479	NASDAQ	GBDC	Wed, Feb 19, 2020	18.47	18.50	18.38	18.38
2478	NASDAQ	GBDC	Tue, Feb 18, 2020	18.47	18.50	18.41	18.43
2477	NASDAQ	GBDC	Fri, Feb 14, 2020	18.46	18.49	18.44	18.47
2476	NASDAQ	GBDC	Thu, Feb 13, 2020	18.32	18.47	18.32	18.44
2475	NASDAQ	GBDC	Wed, Feb 12, 2020	18.25	18.38	18.21	18.33
2474	NASDAQ	GBDC	Tue, Feb 11, 2020	18.25	18.35	18.22	18.27
2473	NASDAQ	GBDC	Mon, Feb 10, 2020	18.31	18.34	18.00	18.20
2472	NASDAQ	GBDC	Fri, Feb 7, 2020	18.40	18.49	18.37	18.41
2471	NASDAQ	GBDC	Thu, Feb 6, 2020	18.47	18.51	18.38	18.39
2470	NASDAQ	GBDC	Wed, Feb 5, 2020	18.44	18.50	18.36	18.40
2469	NASDAQ	GBDC	Tue, Feb 4, 2020	18.48	18.52	18.33	18.34
2468	NASDAQ	GBDC	Mon, Feb 3, 2020	18.43	18.48	18.41	18.46
2467	NASDAQ	GBDC	Fri, Jan 31, 2020	18.39	18.52	18.37	18.41
2466	NASDAQ	GBDC	Thu, Jan 30, 2020	18.41	18.43	18.34	18.39
2465	NASDAQ	GBDC	Wed, Jan 29, 2020	18.42	18.48	18.36	18.42
2464	NASDAQ	GBDC	Tue, Jan 28, 2020	18.44	18.44	18.33	18.41
2463	NASDAQ	GBDC	Mon, Jan 27, 2020	18.42	18.42	18.28	18.40
2462	NASDAQ	GBDC	Fri, Jan 24, 2020	18.45	18.50	18.41	18.43
2461	NASDAQ	GBDC	Thu, Jan 23, 2020	18.41	18.50	18.37	18.47
2460	NASDAQ	GBDC	Wed, Jan 22, 2020	18.47	18.50	18.39	18.42
2459	NASDAQ	GBDC	Tue, Jan 21, 2020	18.40	18.47	18.35	18.43
2458	NASDAQ	GBDC	Fri, Jan 17, 2020	18.35	18.40	18.33	18.40
2457	NASDAQ	GBDC	Thu, Jan 16, 2020	18.40	18.40	18.32	18.34
2456	NASDAQ	GBDC	Wed, Jan 15, 2020	18.31	18.39	18.31	18.37
2455	NASDAQ	GBDC	Tue, Jan 14, 2020	18.38	18.45	18.29	18.34
2454	NASDAQ	GBDC	Mon, Jan 13, 2020	18.23	18.40	18.22	18.38
2453	NASDAQ	GBDC	Fri, Jan 10, 2020	18.18	18.33	18.14	18.29
2452	NASDAQ	GBDC	Thu, Jan 9, 2020	18.17	18.28	18.17	18.22
2451	NASDAQ	GBDC	Wed, Jan 8, 2020	18.26	18.29	18.16	18.18
2450	NASDAQ	GBDC	Tue, Jan 7, 2020	18.18	18.41	18.17	18.21
2449	NASDAQ	GBDC	Mon, Jan 6, 2020	18.35	18.38	18.23	18.26
2448	NASDAQ	GBDC	Fri, Jan 3, 2020	18.35	18.38	18.25	18.31
2447	NASDAQ	GBDC	Thu, Jan 2, 2020	18.45	18.47	18.30	18.35
2446	NASDAQ	GBDC	Tue, Dec 31, 2019	18.56	18.59	18.45	18.46
2445	NASDAQ	GBDC	Mon, Dec 30, 2019	18.54	18.57	18.43	18.53
2444	NASDAQ	GBDC	Fri, Dec 27, 2019	18.34	18.62	18.31	18.47
2443	NASDAQ	GBDC	Thu, Dec 26, 2019	18.25	18.37	18.23	18.34
2442	NASDAQ	GBDC	Tue, Dec 24, 2019	18.31	18.31	18.22	18.27
2441	NASDAQ	GBDC	Mon, Dec 23, 2019	18.21	18.37	18.19	18.27
2440	NASDAQ	GBDC	Fri, Dec 20, 2019	18.17	18.24	18.12	18.20
2439	NASDAQ	GBDC	Thu, Dec 19, 2019	18.21	18.25	18.10	18.13
2438	NASDAQ	GBDC	Wed, Dec 18, 2019	18.13	18.21	17.98	18.13
2437	NASDAQ	GBDC	Tue, Dec 17, 2019	18.07	18.16	18.02	18.11
2436	NASDAQ	GBDC	Mon, Dec 16, 2019	18.00	18.14	18.00	18.09
2435	NASDAQ	GBDC	Fri, Dec 13, 2019	17.97	18.10	17.93	18.06
2434	NASDAQ	GBDC	Thu, Dec 12, 2019	17.98	18.09	17.91	18.01
2433	NASDAQ	GBDC	Wed, Dec 11, 2019	17.90	18.03	17.86	17.95
2432	NASDAQ	GBDC	Tue, Dec 10, 2019	18.22	18.32	18.17	18.29
2431	NASDAQ	GBDC	Mon, Dec 9, 2019	18.31	18.40	18.24	18.24
2430	NASDAQ	GBDC	Fri, Dec 6, 2019	18.19	18.33	18.17	18.24
2429	NASDAQ	GBDC	Thu, Dec 5, 2019	18.17	18.24	18.08	18.12
2428	NASDAQ	GBDC	Wed, Dec 4, 2019	18.10	18.24	18.10	18.15
2427	NASDAQ	GBDC	Tue, Dec 3, 2019	18.19	18.29	17.99	18.12
2426	NASDAQ	GBDC	Mon, Dec 2, 2019	18.50	18.50	18.14	18.21
2425	NASDAQ	GBDC	Fri, Nov 29, 2019	18.26	18.44	18.26	18.36
2424	NASDAQ	GBDC	Wed, Nov 27, 2019	18.24	18.28	18.15	18.25
2423	NASDAQ	GBDC	Tue, Nov 26, 2019	18.23	18.31	18.13	18.23
2422	NASDAQ	GBDC	Mon, Nov 25, 2019	18.17	18.25	18.11	18.18
2421	NASDAQ	GBDC	Fri, Nov 22, 2019	18.17	18.17	18.05	18.12
2420	NASDAQ	GBDC	Thu, Nov 21, 2019	18.09	18.12	17.92	18.08
2419	NASDAQ	GBDC	Wed, Nov 20, 2019	18.16	18.17	17.99	18.04
2418	NASDAQ	GBDC	Tue, Nov 19, 2019	17.80	18.30	17.78	18.10
2417	NASDAQ	GBDC	Mon, Nov 18, 2019	17.76	17.89	17.76	17.81
2416	NASDAQ	GBDC	Fri, Nov 15, 2019	17.79	17.83	17.74	17.77
2415	NASDAQ	GBDC	Thu, Nov 14, 2019	17.74	17.81	17.72	17.77
2414	NASDAQ	GBDC	Wed, Nov 13, 2019	17.75	17.80	17.73	17.75
2413	NASDAQ	GBDC	Tue, Nov 12, 2019	17.79	17.81	17.73	17.78
2412	NASDAQ	GBDC	Mon, Nov 11, 2019	17.78	17.80	17.77	17.79
2411	NASDAQ	GBDC	Fri, Nov 8, 2019	17.80	17.83	17.73	17.79
2410	NASDAQ	GBDC	Thu, Nov 7, 2019	17.81	17.84	17.61	17.74
2409	NASDAQ	GBDC	Wed, Nov 6, 2019	17.70	17.80	17.65	17.79
2408	NASDAQ	GBDC	Tue, Nov 5, 2019	17.77	17.78	17.67	17.70
2407	NASDAQ	GBDC	Mon, Nov 4, 2019	17.90	17.90	17.73	17.77
2406	NASDAQ	GBDC	Fri, Nov 1, 2019	17.83	17.91	17.70	17.78
2405	NASDAQ	GBDC	Thu, Oct 31, 2019	17.80	17.89	17.65	17.81
2404	NASDAQ	GBDC	Wed, Oct 30, 2019	17.85	17.89	17.74	17.80
2403	NASDAQ	GBDC	Tue, Oct 29, 2019	17.90	17.90	17.85	17.87
2402	NASDAQ	GBDC	Mon, Oct 28, 2019	17.87	17.92	17.80	17.90
2401	NASDAQ	GBDC	Fri, Oct 25, 2019	17.88	17.90	17.81	17.83
2400	NASDAQ	GBDC	Thu, Oct 24, 2019	17.89	17.94	17.80	17.88
2399	NASDAQ	GBDC	Wed, Oct 23, 2019	17.75	17.86	17.65	17.84
2398	NASDAQ	GBDC	Tue, Oct 22, 2019	17.89	17.92	17.70	17.73
2397	NASDAQ	GBDC	Mon, Oct 21, 2019	17.93	17.98	17.82	17.84
2396	NASDAQ	GBDC	Fri, Oct 18, 2019	17.95	17.98	17.90	17.93
2395	NASDAQ	GBDC	Thu, Oct 17, 2019	18.00	18.01	17.93	17.96
2394	NASDAQ	GBDC	Wed, Oct 16, 2019	17.91	18.01	17.86	17.96
2393	NASDAQ	GBDC	Tue, Oct 15, 2019	17.96	17.97	17.87	17.91
2392	NASDAQ	GBDC	Mon, Oct 14, 2019	17.91	17.96	17.90	17.92
2391	NASDAQ	GBDC	Fri, Oct 11, 2019	17.99	18.01	17.90	17.95
2390	NASDAQ	GBDC	Thu, Oct 10, 2019	17.76	17.98	17.76	17.90
2389	NASDAQ	GBDC	Wed, Oct 9, 2019	17.76	17.85	17.73	17.74
2388	NASDAQ	GBDC	Tue, Oct 8, 2019	17.85	17.91	17.77	17.80
2387	NASDAQ	GBDC	Mon, Oct 7, 2019	17.90	17.97	17.86	17.89
2386	NASDAQ	GBDC	Fri, Oct 4, 2019	17.86	18.05	17.86	17.90
2385	NASDAQ	GBDC	Thu, Oct 3, 2019	18.20	18.31	17.00	17.83
2384	NASDAQ	GBDC	Wed, Oct 2, 2019	18.54	18.54	18.04	18.18
2383	NASDAQ	GBDC	Tue, Oct 1, 2019	18.85	18.85	18.43	18.56
2382	NASDAQ	GBDC	Mon, Sep 30, 2019	18.85	18.95	18.76	18.84
2381	NASDAQ	GBDC	Fri, Sep 27, 2019	19.08	19.14	18.74	18.88
2380	NASDAQ	GBDC	Thu, Sep 26, 2019	18.82	19.11	18.80	18.97
2379	NASDAQ	GBDC	Wed, Sep 25, 2019	18.98	19.04	18.73	18.87
2378	NASDAQ	GBDC	Tue, Sep 24, 2019	18.98	19.04	18.82	18.94
2377	NASDAQ	GBDC	Mon, Sep 23, 2019	18.91	19.04	18.83	18.92
2376	NASDAQ	GBDC	Fri, Sep 20, 2019	18.74	18.93	18.68	18.90
2375	NASDAQ	GBDC	Thu, Sep 19, 2019	18.81	18.96	18.62	18.71
2374	NASDAQ	GBDC	Wed, Sep 18, 2019	18.63	18.80	18.50	18.74
2373	NASDAQ	GBDC	Tue, Sep 17, 2019	18.72	18.75	18.64	18.70
2372	NASDAQ	GBDC	Mon, Sep 16, 2019	18.72	18.85	18.60	18.72
2371	NASDAQ	GBDC	Fri, Sep 13, 2019	18.58	18.79	18.55	18.74
2370	NASDAQ	GBDC	Thu, Sep 12, 2019	18.58	18.62	18.49	18.55
2369	NASDAQ	GBDC	Wed, Sep 11, 2019	18.56	18.66	18.53	18.59
2368	NASDAQ	GBDC	Tue, Sep 10, 2019	18.49	18.62	18.49	18.57
2367	NASDAQ	GBDC	Mon, Sep 9, 2019	18.46	18.57	18.45	18.49
2366	NASDAQ	GBDC	Fri, Sep 6, 2019	18.45	18.50	18.37	18.46
2365	NASDAQ	GBDC	Thu, Sep 5, 2019	18.49	18.68	18.42	18.46
2364	NASDAQ	GBDC	Wed, Sep 4, 2019	18.47	18.54	18.34	18.41
2363	NASDAQ	GBDC	Tue, Sep 3, 2019	18.53	18.57	18.39	18.46
2362	NASDAQ	GBDC	Fri, Aug 30, 2019	18.73	18.75	18.53	18.60
2361	NASDAQ	GBDC	Thu, Aug 29, 2019	18.57	18.72	18.57	18.70
2360	NASDAQ	GBDC	Wed, Aug 28, 2019	18.52	18.60	18.49	18.56
2359	NASDAQ	GBDC	Tue, Aug 27, 2019	18.64	18.67	18.52	18.55
2358	NASDAQ	GBDC	Mon, Aug 26, 2019	18.55	18.75	18.55	18.65
2357	NASDAQ	GBDC	Fri, Aug 23, 2019	18.73	18.77	18.53	18.54
2356	NASDAQ	GBDC	Thu, Aug 22, 2019	18.81	18.87	18.66	18.72
2355	NASDAQ	GBDC	Wed, Aug 21, 2019	18.78	18.85	18.73	18.75
2354	NASDAQ	GBDC	Tue, Aug 20, 2019	18.54	18.78	18.50	18.68
2353	NASDAQ	GBDC	Mon, Aug 19, 2019	18.43	18.65	18.37	18.50
2352	NASDAQ	GBDC	Fri, Aug 16, 2019	18.28	18.38	18.12	18.34
2351	NASDAQ	GBDC	Thu, Aug 15, 2019	18.43	18.52	18.31	18.39
2350	NASDAQ	GBDC	Wed, Aug 14, 2019	18.64	18.64	18.33	18.37
2349	NASDAQ	GBDC	Tue, Aug 13, 2019	18.43	18.68	18.42	18.66
2348	NASDAQ	GBDC	Mon, Aug 12, 2019	18.13	18.47	18.05	18.45
2347	NASDAQ	GBDC	Fri, Aug 9, 2019	18.29	18.30	18.14	18.14
2346	NASDAQ	GBDC	Thu, Aug 8, 2019	18.09	18.80	17.96	18.29
2345	NASDAQ	GBDC	Wed, Aug 7, 2019	17.97	18.01	17.78	17.99
2344	NASDAQ	GBDC	Tue, Aug 6, 2019	18.18	18.39	17.94	18.05
2343	NASDAQ	GBDC	Mon, Aug 5, 2019	18.18	18.28	18.08	18.09
2342	NASDAQ	GBDC	Fri, Aug 2, 2019	18.25	18.36	18.15	18.27
2341	NASDAQ	GBDC	Thu, Aug 1, 2019	18.20	18.29	18.11	18.21
2340	NASDAQ	GBDC	Wed, Jul 31, 2019	18.42	18.43	18.05	18.13
2339	NASDAQ	GBDC	Tue, Jul 30, 2019	18.27	18.43	18.25	18.43
2338	NASDAQ	GBDC	Mon, Jul 29, 2019	18.24	18.33	18.20	18.27
2337	NASDAQ	GBDC	Fri, Jul 26, 2019	18.26	18.31	18.16	18.25
2336	NASDAQ	GBDC	Thu, Jul 25, 2019	18.35	18.35	18.09	18.25
2335	NASDAQ	GBDC	Wed, Jul 24, 2019	17.95	18.30	17.95	18.29
2334	NASDAQ	GBDC	Tue, Jul 23, 2019	17.90	18.06	17.85	18.03
2333	NASDAQ	GBDC	Mon, Jul 22, 2019	17.88	17.91	17.76	17.87
2332	NASDAQ	GBDC	Fri, Jul 19, 2019	17.89	17.92	17.79	17.81
2331	NASDAQ	GBDC	Thu, Jul 18, 2019	17.97	18.03	17.87	17.90
2330	NASDAQ	GBDC	Wed, Jul 17, 2019	18.03	18.03	17.94	17.98
2329	NASDAQ	GBDC	Tue, Jul 16, 2019	18.06	18.13	18.01	18.01
2328	NASDAQ	GBDC	Mon, Jul 15, 2019	17.99	18.08	17.93	18.03
2327	NASDAQ	GBDC	Fri, Jul 12, 2019	17.82	17.97	17.78	17.97
2326	NASDAQ	GBDC	Thu, Jul 11, 2019	17.86	17.93	17.73	17.77
2325	NASDAQ	GBDC	Wed, Jul 10, 2019	17.71	17.89	17.63	17.82
2324	NASDAQ	GBDC	Tue, Jul 9, 2019	17.74	17.77	17.68	17.72
2323	NASDAQ	GBDC	Mon, Jul 8, 2019	17.72	17.78	17.70	17.74
2322	NASDAQ	GBDC	Fri, Jul 5, 2019	17.78	17.79	17.70	17.74
2321	NASDAQ	GBDC	Wed, Jul 3, 2019	17.75	17.79	17.68	17.72
2320	NASDAQ	GBDC	Tue, Jul 2, 2019	17.79	17.87	17.70	17.73
2319	NASDAQ	GBDC	Mon, Jul 1, 2019	17.84	17.86	17.76	17.78
2318	NASDAQ	GBDC	Fri, Jun 28, 2019	17.72	17.90	17.71	17.80
2317	NASDAQ	GBDC	Thu, Jun 27, 2019	17.50	17.73	17.50	17.62
2316	NASDAQ	GBDC	Wed, Jun 26, 2019	17.70	17.70	17.47	17.51
2315	NASDAQ	GBDC	Tue, Jun 25, 2019	17.52	17.70	17.52	17.63
2314	NASDAQ	GBDC	Mon, Jun 24, 2019	17.73	17.79	17.63	17.65
2313	NASDAQ	GBDC	Fri, Jun 21, 2019	17.53	17.74	17.49	17.69
2312	NASDAQ	GBDC	Thu, Jun 20, 2019	17.72	17.72	17.34	17.50
2311	NASDAQ	GBDC	Wed, Jun 19, 2019	17.65	17.72	17.56	17.67
2310	NASDAQ	GBDC	Tue, Jun 18, 2019	17.68	17.72	17.45	17.61
2309	NASDAQ	GBDC	Mon, Jun 17, 2019	17.83	17.83	17.56	17.60
2308	NASDAQ	GBDC	Fri, Jun 14, 2019	17.76	17.91	17.76	17.82
2307	NASDAQ	GBDC	Thu, Jun 13, 2019	17.60	17.79	17.55	17.77
2306	NASDAQ	GBDC	Wed, Jun 12, 2019	17.62	17.63	17.38	17.62
2305	NASDAQ	GBDC	Tue, Jun 11, 2019	17.60	17.65	17.50	17.54
2304	NASDAQ	GBDC	Mon, Jun 10, 2019	17.50	17.62	17.45	17.57
2303	NASDAQ	GBDC	Fri, Jun 7, 2019	17.34	17.50	17.26	17.50
2302	NASDAQ	GBDC	Thu, Jun 6, 2019	17.21	17.41	17.15	17.34
2301	NASDAQ	GBDC	Wed, Jun 5, 2019	17.52	17.65	17.46	17.50
2300	NASDAQ	GBDC	Tue, Jun 4, 2019	17.54	17.65	17.46	17.49
2299	NASDAQ	GBDC	Mon, Jun 3, 2019	17.42	17.61	17.41	17.49
2298	NASDAQ	GBDC	Fri, May 31, 2019	17.68	17.76	17.45	17.53
2297	NASDAQ	GBDC	Thu, May 30, 2019	17.94	17.94	17.68	17.75
2296	NASDAQ	GBDC	Wed, May 29, 2019	17.79	17.82	17.71	17.73
2295	NASDAQ	GBDC	Tue, May 28, 2019	17.75	17.81	17.73	17.77
2294	NASDAQ	GBDC	Fri, May 24, 2019	17.84	17.91	17.75	17.78
2293	NASDAQ	GBDC	Thu, May 23, 2019	17.76	17.86	17.74	17.79
2292	NASDAQ	GBDC	Wed, May 22, 2019	17.80	17.93	17.72	17.77
2291	NASDAQ	GBDC	Tue, May 21, 2019	17.99	18.04	17.85	17.86
2290	NASDAQ	GBDC	Mon, May 20, 2019	17.85	18.05	17.81	17.99
2289	NASDAQ	GBDC	Fri, May 17, 2019	17.89	17.95	17.84	17.85
2288	NASDAQ	GBDC	Thu, May 16, 2019	17.83	17.98	17.78	17.84
2287	NASDAQ	GBDC	Wed, May 15, 2019	17.84	17.85	17.73	17.80
2286	NASDAQ	GBDC	Tue, May 14, 2019	17.88	17.92	17.81	17.84
2285	NASDAQ	GBDC	Mon, May 13, 2019	17.88	18.10	17.81	17.90
2284	NASDAQ	GBDC	Fri, May 10, 2019	17.98	18.09	17.88	17.88
2283	NASDAQ	GBDC	Thu, May 9, 2019	18.16	18.19	17.98	18.00
2282	NASDAQ	GBDC	Wed, May 8, 2019	18.20	18.39	18.15	18.16
2281	NASDAQ	GBDC	Tue, May 7, 2019	18.19	18.33	18.14	18.19
2280	NASDAQ	GBDC	Mon, May 6, 2019	18.26	18.37	18.24	18.26
2279	NASDAQ	GBDC	Fri, May 3, 2019	18.32	18.44	18.28	18.31
2278	NASDAQ	GBDC	Thu, May 2, 2019	18.31	18.39	18.28	18.29
2277	NASDAQ	GBDC	Wed, May 1, 2019	18.49	18.49	18.29	18.30
2276	NASDAQ	GBDC	Tue, Apr 30, 2019	18.33	18.45	18.24	18.43
2275	NASDAQ	GBDC	Mon, Apr 29, 2019	18.29	18.42	18.22	18.41
2274	NASDAQ	GBDC	Fri, Apr 26, 2019	18.22	18.29	18.19	18.28
2273	NASDAQ	GBDC	Thu, Apr 25, 2019	18.24	18.33	18.11	18.22
2272	NASDAQ	GBDC	Wed, Apr 24, 2019	18.25	18.35	18.19	18.25
2271	NASDAQ	GBDC	Tue, Apr 23, 2019	18.14	18.30	18.12	18.25
2270	NASDAQ	GBDC	Mon, Apr 22, 2019	18.21	18.24	18.09	18.14
2269	NASDAQ	GBDC	Thu, Apr 18, 2019	18.22	18.24	18.15	18.19
2268	NASDAQ	GBDC	Wed, Apr 17, 2019	18.27	18.27	18.12	18.18
2267	NASDAQ	GBDC	Tue, Apr 16, 2019	18.18	18.31	18.05	18.28
2266	NASDAQ	GBDC	Mon, Apr 15, 2019	18.19	18.20	17.95	18.14
2265	NASDAQ	GBDC	Fri, Apr 12, 2019	18.09	18.18	18.00	18.18
2264	NASDAQ	GBDC	Thu, Apr 11, 2019	18.13	18.15	18.01	18.07
2263	NASDAQ	GBDC	Wed, Apr 10, 2019	18.18	18.22	18.07	18.17
2262	NASDAQ	GBDC	Tue, Apr 9, 2019	18.18	18.22	18.15	18.17
2261	NASDAQ	GBDC	Mon, Apr 8, 2019	18.14	18.23	18.14	18.21
2260	NASDAQ	GBDC	Fri, Apr 5, 2019	18.12	18.21	18.08	18.17
2259	NASDAQ	GBDC	Thu, Apr 4, 2019	18.04	18.12	18.01	18.09
2258	NASDAQ	GBDC	Wed, Apr 3, 2019	17.99	18.04	17.98	17.99
2257	NASDAQ	GBDC	Tue, Apr 2, 2019	17.94	18.01	17.92	17.95
2256	NASDAQ	GBDC	Mon, Apr 1, 2019	17.91	17.98	17.90	17.93
2255	NASDAQ	GBDC	Fri, Mar 29, 2019	18.04	18.10	17.83	17.88
2254	NASDAQ	GBDC	Thu, Mar 28, 2019	17.97	18.02	17.90	18.02
2253	NASDAQ	GBDC	Wed, Mar 27, 2019	17.91	18.00	17.84	17.94
2252	NASDAQ	GBDC	Tue, Mar 26, 2019	17.97	17.97	17.85	17.92
2251	NASDAQ	GBDC	Mon, Mar 25, 2019	17.79	17.98	17.76	17.89
2250	NASDAQ	GBDC	Fri, Mar 22, 2019	17.90	18.00	17.81	17.83
2249	NASDAQ	GBDC	Thu, Mar 21, 2019	17.82	17.98	17.77	17.91
2248	NASDAQ	GBDC	Wed, Mar 20, 2019	17.82	17.95	17.73	17.81
2247	NASDAQ	GBDC	Tue, Mar 19, 2019	17.88	18.04	17.80	17.81
2246	NASDAQ	GBDC	Mon, Mar 18, 2019	17.91	17.95	17.76	17.80
2245	NASDAQ	GBDC	Fri, Mar 15, 2019	17.97	18.13	17.79	17.90
2244	NASDAQ	GBDC	Thu, Mar 14, 2019	17.99	18.08	17.94	17.99
2243	NASDAQ	GBDC	Wed, Mar 13, 2019	18.00	18.04	17.93	18.00
2242	NASDAQ	GBDC	Tue, Mar 12, 2019	18.13	18.14	17.93	18.01
2241	NASDAQ	GBDC	Mon, Mar 11, 2019	18.17	18.18	18.07	18.11
2240	NASDAQ	GBDC	Fri, Mar 8, 2019	17.96	18.14	17.90	18.13
2239	NASDAQ	GBDC	Thu, Mar 7, 2019	17.91	18.07	17.90	18.04
2238	NASDAQ	GBDC	Wed, Mar 6, 2019	18.18	18.18	17.95	17.95
2237	NASDAQ	GBDC	Tue, Mar 5, 2019	18.41	18.50	18.20	18.39
2236	NASDAQ	GBDC	Mon, Mar 4, 2019	18.38	18.45	18.30	18.41
2235	NASDAQ	GBDC	Fri, Mar 1, 2019	18.50	18.53	18.30	18.39
2234	NASDAQ	GBDC	Thu, Feb 28, 2019	18.61	18.61	18.41	18.45
2233	NASDAQ	GBDC	Wed, Feb 27, 2019	18.68	18.72	18.54	18.57
2232	NASDAQ	GBDC	Tue, Feb 26, 2019	18.37	18.72	18.37	18.65
2231	NASDAQ	GBDC	Mon, Feb 25, 2019	18.47	18.48	18.31	18.41
2230	NASDAQ	GBDC	Fri, Feb 22, 2019	18.30	18.46	18.21	18.40
2229	NASDAQ	GBDC	Thu, Feb 21, 2019	18.27	18.38	18.26	18.32
2228	NASDAQ	GBDC	Wed, Feb 20, 2019	18.26	18.37	18.13	18.34
2227	NASDAQ	GBDC	Tue, Feb 19, 2019	18.15	18.25	18.08	18.23
2226	NASDAQ	GBDC	Fri, Feb 15, 2019	18.13	18.21	18.07	18.20
2225	NASDAQ	GBDC	Thu, Feb 14, 2019	17.81	18.14	17.81	18.13
2224	NASDAQ	GBDC	Wed, Feb 13, 2019	18.11	18.17	17.85	17.87
2223	NASDAQ	GBDC	Tue, Feb 12, 2019	18.02	18.19	18.00	18.05
2222	NASDAQ	GBDC	Mon, Feb 11, 2019	18.11	18.26	17.97	17.98
2221	NASDAQ	GBDC	Fri, Feb 8, 2019	18.24	18.44	18.01	18.12
2220	NASDAQ	GBDC	Thu, Feb 7, 2019	18.25	18.53	18.17	18.25
2219	NASDAQ	GBDC	Wed, Feb 6, 2019	18.51	18.59	18.32	18.38
2218	NASDAQ	GBDC	Tue, Feb 5, 2019	18.40	18.57	18.35	18.54
2217	NASDAQ	GBDC	Mon, Feb 4, 2019	18.22	18.55	18.22	18.40
2216	NASDAQ	GBDC	Fri, Feb 1, 2019	18.32	18.32	18.18	18.23
2215	NASDAQ	GBDC	Thu, Jan 31, 2019	18.12	18.31	18.00	18.28
2214	NASDAQ	GBDC	Wed, Jan 30, 2019	18.10	18.22	18.06	18.18
2213	NASDAQ	GBDC	Tue, Jan 29, 2019	18.10	18.21	18.02	18.07
2212	NASDAQ	GBDC	Mon, Jan 28, 2019	18.22	18.23	17.97	18.10
2211	NASDAQ	GBDC	Fri, Jan 25, 2019	18.44	18.45	18.20	18.24
2210	NASDAQ	GBDC	Thu, Jan 24, 2019	18.35	18.51	18.10	18.36
2209	NASDAQ	GBDC	Wed, Jan 23, 2019	18.24	18.35	18.01	18.31
2208	NASDAQ	GBDC	Tue, Jan 22, 2019	18.12	18.25	18.09	18.22
2207	NASDAQ	GBDC	Fri, Jan 18, 2019	18.14	18.19	17.99	18.18
2206	NASDAQ	GBDC	Thu, Jan 17, 2019	17.79	18.12	17.79	18.08
2205	NASDAQ	GBDC	Wed, Jan 16, 2019	17.61	17.90	17.55	17.88
2204	NASDAQ	GBDC	Tue, Jan 15, 2019	17.28	17.63	17.26	17.60
2203	NASDAQ	GBDC	Mon, Jan 14, 2019	17.27	17.41	17.24	17.32
2202	NASDAQ	GBDC	Fri, Jan 11, 2019	16.69	17.31	16.65	17.27
2201	NASDAQ	GBDC	Thu, Jan 10, 2019	17.15	17.27	17.05	17.12
2200	NASDAQ	GBDC	Wed, Jan 9, 2019	17.34	17.34	17.04	17.14
2199	NASDAQ	GBDC	Tue, Jan 8, 2019	17.20	17.34	17.16	17.25
2198	NASDAQ	GBDC	Mon, Jan 7, 2019	16.90	17.29	16.90	17.13
2197	NASDAQ	GBDC	Fri, Jan 4, 2019	16.86	17.12	16.80	16.91
2196	NASDAQ	GBDC	Thu, Jan 3, 2019	16.62	16.84	16.62	16.77
2195	NASDAQ	GBDC	Wed, Jan 2, 2019	16.42	16.92	16.37	16.62
2194	NASDAQ	GBDC	Mon, Dec 31, 2018	16.95	17.04	16.26	16.49
2193	NASDAQ	GBDC	Fri, Dec 28, 2018	17.20	17.28	16.81	16.84
2192	NASDAQ	GBDC	Thu, Dec 27, 2018	16.86	17.14	16.74	17.08
2191	NASDAQ	GBDC	Wed, Dec 26, 2018	16.65	17.02	16.65	17.01
2190	NASDAQ	GBDC	Mon, Dec 24, 2018	16.42	16.63	16.21	16.59
2189	NASDAQ	GBDC	Fri, Dec 21, 2018	16.37	16.68	16.36	16.44
2188	NASDAQ	GBDC	Thu, Dec 20, 2018	16.86	16.88	16.33	16.38
2187	NASDAQ	GBDC	Wed, Dec 19, 2018	17.02	17.24	16.80	16.84
2186	NASDAQ	GBDC	Tue, Dec 18, 2018	16.94	17.24	16.94	17.04
2185	NASDAQ	GBDC	Mon, Dec 17, 2018	17.16	17.25	16.64	16.91
2184	NASDAQ	GBDC	Fri, Dec 14, 2018	17.61	17.70	17.29	17.31
2183	NASDAQ	GBDC	Thu, Dec 13, 2018	17.77	17.86	17.60	17.67
2182	NASDAQ	GBDC	Wed, Dec 12, 2018	17.95	18.02	17.73	17.74
2181	NASDAQ	GBDC	Tue, Dec 11, 2018	17.99	18.11	17.79	17.93
2180	NASDAQ	GBDC	Mon, Dec 10, 2018	18.32	18.53	18.14	18.25
2179	NASDAQ	GBDC	Fri, Dec 7, 2018	18.13	18.51	18.10	18.42
2178	NASDAQ	GBDC	Thu, Dec 6, 2018	18.30	18.46	17.96	18.15
2177	NASDAQ	GBDC	Tue, Dec 4, 2018	18.54	18.57	18.40	18.49
2176	NASDAQ	GBDC	Mon, Dec 3, 2018	18.56	18.56	18.34	18.55
2175	NASDAQ	GBDC	Fri, Nov 30, 2018	18.63	18.70	18.35	18.51
2174	NASDAQ	GBDC	Thu, Nov 29, 2018	19.15	19.38	18.05	18.69
2173	NASDAQ	GBDC	Wed, Nov 28, 2018	18.68	18.96	18.60	18.96
2172	NASDAQ	GBDC	Tue, Nov 27, 2018	18.51	18.64	18.44	18.55
2171	NASDAQ	GBDC	Mon, Nov 26, 2018	18.83	18.83	18.57	18.57
2170	NASDAQ	GBDC	Fri, Nov 23, 2018	18.58	18.65	18.33	18.59
2169	NASDAQ	GBDC	Wed, Nov 21, 2018	18.56	18.70	18.55	18.57
2168	NASDAQ	GBDC	Tue, Nov 20, 2018	18.48	18.55	18.27	18.52
2167	NASDAQ	GBDC	Mon, Nov 19, 2018	18.59	18.64	18.37	18.56
2166	NASDAQ	GBDC	Fri, Nov 16, 2018	18.49	18.67	18.49	18.60
2165	NASDAQ	GBDC	Thu, Nov 15, 2018	18.66	18.78	18.52	18.58
2164	NASDAQ	GBDC	Wed, Nov 14, 2018	18.80	18.82	18.70	18.71
2163	NASDAQ	GBDC	Tue, Nov 13, 2018	18.62	18.81	18.61	18.73
2162	NASDAQ	GBDC	Mon, Nov 12, 2018	19.06	19.06	18.60	18.64
2161	NASDAQ	GBDC	Fri, Nov 9, 2018	18.90	19.03	18.89	19.01
2160	NASDAQ	GBDC	Thu, Nov 8, 2018	18.90	19.06	18.87	18.91
2159	NASDAQ	GBDC	Wed, Nov 7, 2018	18.73	18.98	18.73	18.90
2158	NASDAQ	GBDC	Tue, Nov 6, 2018	18.49	18.68	18.45	18.66
2157	NASDAQ	GBDC	Mon, Nov 5, 2018	18.34	18.59	18.34	18.52
2156	NASDAQ	GBDC	Fri, Nov 2, 2018	18.60	18.69	18.33	18.34
2155	NASDAQ	GBDC	Thu, Nov 1, 2018	18.42	18.67	18.42	18.60
2154	NASDAQ	GBDC	Wed, Oct 31, 2018	18.45	18.63	18.45	18.45
2153	NASDAQ	GBDC	Tue, Oct 30, 2018	18.22	18.42	18.22	18.42
2152	NASDAQ	GBDC	Mon, Oct 29, 2018	18.15	18.34	18.15	18.22
2151	NASDAQ	GBDC	Fri, Oct 26, 2018	17.97	18.14	17.95	18.08
2150	NASDAQ	GBDC	Thu, Oct 25, 2018	17.90	18.13	17.88	18.06
2149	NASDAQ	GBDC	Wed, Oct 24, 2018	17.92	17.98	17.86	17.87
2148	NASDAQ	GBDC	Tue, Oct 23, 2018	17.98	18.00	17.85	17.92
2147	NASDAQ	GBDC	Mon, Oct 22, 2018	18.14	18.17	18.01	18.02
2146	NASDAQ	GBDC	Fri, Oct 19, 2018	18.24	18.34	18.07	18.13
2145	NASDAQ	GBDC	Thu, Oct 18, 2018	18.25	18.32	18.22	18.25
2144	NASDAQ	GBDC	Wed, Oct 17, 2018	18.36	18.40	18.22	18.29
2143	NASDAQ	GBDC	Tue, Oct 16, 2018	18.31	18.38	18.22	18.35
2142	NASDAQ	GBDC	Mon, Oct 15, 2018	18.27	18.33	18.21	18.27
2141	NASDAQ	GBDC	Fri, Oct 12, 2018	18.51	18.51	18.17	18.21
2140	NASDAQ	GBDC	Thu, Oct 11, 2018	18.48	18.52	18.38	18.40
2139	NASDAQ	GBDC	Wed, Oct 10, 2018	18.63	18.63	18.45	18.49
2138	NASDAQ	GBDC	Tue, Oct 9, 2018	18.45	18.63	18.44	18.63
2137	NASDAQ	GBDC	Mon, Oct 8, 2018	18.76	18.78	18.47	18.48
2136	NASDAQ	GBDC	Fri, Oct 5, 2018	18.87	18.89	18.71	18.80
2135	NASDAQ	GBDC	Thu, Oct 4, 2018	18.90	18.94	18.80	18.85
2134	NASDAQ	GBDC	Wed, Oct 3, 2018	18.94	19.03	18.80	18.89
2133	NASDAQ	GBDC	Tue, Oct 2, 2018	18.75	19.89	18.65	18.92
2132	NASDAQ	GBDC	Mon, Oct 1, 2018	18.81	18.87	18.65	18.78
2131	NASDAQ	GBDC	Fri, Sep 28, 2018	18.70	18.95	18.64	18.75
2130	NASDAQ	GBDC	Thu, Sep 27, 2018	18.75	18.80	18.64	18.72
2129	NASDAQ	GBDC	Wed, Sep 26, 2018	18.75	18.87	18.74	18.76
2128	NASDAQ	GBDC	Tue, Sep 25, 2018	18.79	18.80	18.66	18.70
2127	NASDAQ	GBDC	Mon, Sep 24, 2018	18.79	18.84	18.69	18.75
2126	NASDAQ	GBDC	Fri, Sep 21, 2018	18.78	18.85	18.74	18.82
2125	NASDAQ	GBDC	Thu, Sep 20, 2018	18.66	18.80	18.65	18.77
2124	NASDAQ	GBDC	Wed, Sep 19, 2018	18.80	18.83	18.62	18.65
2123	NASDAQ	GBDC	Tue, Sep 18, 2018	18.60	18.77	18.59	18.73
2122	NASDAQ	GBDC	Mon, Sep 17, 2018	18.64	18.71	18.59	18.61
2121	NASDAQ	GBDC	Fri, Sep 14, 2018	18.82	18.82	18.62	18.64
2120	NASDAQ	GBDC	Thu, Sep 13, 2018	18.72	18.88	18.63	18.82
2119	NASDAQ	GBDC	Wed, Sep 12, 2018	18.65	18.70	18.56	18.66
2118	NASDAQ	GBDC	Tue, Sep 11, 2018	18.63	18.74	18.49	18.64
2117	NASDAQ	GBDC	Mon, Sep 10, 2018	18.65	18.65	18.59	18.62
2116	NASDAQ	GBDC	Fri, Sep 7, 2018	18.75	18.78	18.56	18.59
2115	NASDAQ	GBDC	Thu, Sep 6, 2018	18.76	18.76	18.61	18.75
2114	NASDAQ	GBDC	Wed, Sep 5, 2018	19.13	19.14	18.90	19.00
2113	NASDAQ	GBDC	Tue, Sep 4, 2018	19.17	19.17	19.07	19.12
2112	NASDAQ	GBDC	Fri, Aug 31, 2018	19.12	19.17	19.07	19.10
2111	NASDAQ	GBDC	Thu, Aug 30, 2018	19.10	19.17	19.05	19.14
2110	NASDAQ	GBDC	Wed, Aug 29, 2018	18.96	19.08	18.94	19.07
2109	NASDAQ	GBDC	Tue, Aug 28, 2018	18.92	19.02	18.92	18.95
2108	NASDAQ	GBDC	Mon, Aug 27, 2018	18.97	18.97	18.90	18.93
2107	NASDAQ	GBDC	Fri, Aug 24, 2018	19.02	19.02	18.90	18.94
2106	NASDAQ	GBDC	Thu, Aug 23, 2018	18.99	19.00	18.91	18.96
2105	NASDAQ	GBDC	Wed, Aug 22, 2018	19.01	19.02	18.94	18.97
2104	NASDAQ	GBDC	Tue, Aug 21, 2018	18.97	19.12	18.96	19.06
2103	NASDAQ	GBDC	Mon, Aug 20, 2018	18.99	19.05	18.93	18.97
2102	NASDAQ	GBDC	Fri, Aug 17, 2018	18.98	19.03	18.94	18.95
2101	NASDAQ	GBDC	Thu, Aug 16, 2018	18.90	19.05	18.88	18.98
2100	NASDAQ	GBDC	Wed, Aug 15, 2018	18.90	19.06	18.85	18.94
2099	NASDAQ	GBDC	Tue, Aug 14, 2018	19.00	19.05	18.95	18.96
2098	NASDAQ	GBDC	Mon, Aug 13, 2018	18.98	19.13	18.91	19.08
2097	NASDAQ	GBDC	Fri, Aug 10, 2018	18.93	19.03	18.87	18.97
2096	NASDAQ	GBDC	Thu, Aug 9, 2018	18.90	19.04	18.81	18.98
2095	NASDAQ	GBDC	Wed, Aug 8, 2018	19.14	19.14	18.93	18.98
2094	NASDAQ	GBDC	Tue, Aug 7, 2018	18.99	19.13	18.99	19.08
2093	NASDAQ	GBDC	Mon, Aug 6, 2018	19.11	19.12	19.04	19.07
2092	NASDAQ	GBDC	Fri, Aug 3, 2018	19.02	19.12	18.98	19.07
2091	NASDAQ	GBDC	Thu, Aug 2, 2018	18.85	19.01	18.81	19.01
2090	NASDAQ	GBDC	Wed, Aug 1, 2018	18.84	18.93	18.76	18.91
2089	NASDAQ	GBDC	Tue, Jul 31, 2018	18.87	18.98	18.68	18.85
2088	NASDAQ	GBDC	Mon, Jul 30, 2018	18.90	18.90	18.75	18.84
2087	NASDAQ	GBDC	Fri, Jul 27, 2018	18.75	18.97	18.75	18.88
2086	NASDAQ	GBDC	Thu, Jul 26, 2018	18.77	18.87	18.70	18.80
2085	NASDAQ	GBDC	Wed, Jul 25, 2018	18.70	18.80	18.69	18.74
2084	NASDAQ	GBDC	Tue, Jul 24, 2018	18.79	18.80	18.69	18.70
2083	NASDAQ	GBDC	Mon, Jul 23, 2018	18.89	18.94	18.68	18.70
2082	NASDAQ	GBDC	Fri, Jul 20, 2018	18.85	18.97	18.79	18.89
2081	NASDAQ	GBDC	Thu, Jul 19, 2018	18.98	18.99	18.82	18.87
2080	NASDAQ	GBDC	Wed, Jul 18, 2018	18.77	19.00	18.77	18.99
2079	NASDAQ	GBDC	Tue, Jul 17, 2018	18.65	18.85	18.63	18.74
2078	NASDAQ	GBDC	Mon, Jul 16, 2018	18.65	18.65	18.58	18.64
2077	NASDAQ	GBDC	Fri, Jul 13, 2018	18.52	18.72	18.47	18.64
2076	NASDAQ	GBDC	Thu, Jul 12, 2018	18.69	18.69	18.53	18.55
2075	NASDAQ	GBDC	Wed, Jul 11, 2018	18.56	18.67	18.55	18.64
2074	NASDAQ	GBDC	Tue, Jul 10, 2018	18.66	18.70	18.55	18.56
2073	NASDAQ	GBDC	Mon, Jul 9, 2018	18.68	18.72	18.59	18.62
2072	NASDAQ	GBDC	Fri, Jul 6, 2018	18.56	18.68	18.45	18.65
2071	NASDAQ	GBDC	Thu, Jul 5, 2018	18.50	18.58	18.45	18.55
2070	NASDAQ	GBDC	Tue, Jul 3, 2018	18.41	18.50	18.41	18.48
2069	NASDAQ	GBDC	Mon, Jul 2, 2018	18.30	18.41	18.26	18.40
2068	NASDAQ	GBDC	Fri, Jun 29, 2018	18.26	18.44	18.20	18.30
2067	NASDAQ	GBDC	Thu, Jun 28, 2018	18.11	18.21	18.11	18.20
2066	NASDAQ	GBDC	Wed, Jun 27, 2018	18.25	18.30	18.12	18.13
2065	NASDAQ	GBDC	Tue, Jun 26, 2018	18.24	18.29	18.21	18.24
2064	NASDAQ	GBDC	Mon, Jun 25, 2018	18.22	18.28	18.16	18.23
2063	NASDAQ	GBDC	Fri, Jun 22, 2018	18.29	18.34	18.18	18.20
2062	NASDAQ	GBDC	Thu, Jun 21, 2018	18.40	18.40	18.22	18.24
2061	NASDAQ	GBDC	Wed, Jun 20, 2018	18.48	18.55	18.35	18.38
2060	NASDAQ	GBDC	Tue, Jun 19, 2018	18.43	18.60	18.40	18.45
2059	NASDAQ	GBDC	Mon, Jun 18, 2018	18.44	18.53	18.40	18.42
2058	NASDAQ	GBDC	Fri, Jun 15, 2018	18.45	18.51	18.40	18.44
2057	NASDAQ	GBDC	Thu, Jun 14, 2018	18.37	18.52	18.37	18.51
2056	NASDAQ	GBDC	Wed, Jun 13, 2018	18.36	18.43	18.33	18.37
2055	NASDAQ	GBDC	Tue, Jun 12, 2018	18.39	18.40	18.30	18.36
2054	NASDAQ	GBDC	Mon, Jun 11, 2018	18.31	18.41	18.28	18.40
2053	NASDAQ	GBDC	Fri, Jun 8, 2018	18.21	18.43	18.20	18.36
2052	NASDAQ	GBDC	Thu, Jun 7, 2018	18.20	18.35	18.13	18.31
2051	NASDAQ	GBDC	Wed, Jun 6, 2018	18.40	18.51	18.31	18.50
2050	NASDAQ	GBDC	Tue, Jun 5, 2018	18.53	18.53	18.38	18.44
2049	NASDAQ	GBDC	Mon, Jun 4, 2018	18.60	18.60	18.40	18.56
2048	NASDAQ	GBDC	Fri, Jun 1, 2018	18.53	18.60	18.49	18.55
2047	NASDAQ	GBDC	Thu, May 31, 2018	18.61	18.72	18.46	18.51
2046	NASDAQ	GBDC	Wed, May 30, 2018	18.64	18.66	18.55	18.63
2045	NASDAQ	GBDC	Tue, May 29, 2018	18.62	18.66	18.58	18.60
2044	NASDAQ	GBDC	Fri, May 25, 2018	18.63	18.73	18.60	18.66
2043	NASDAQ	GBDC	Thu, May 24, 2018	18.68	18.72	18.58	18.65
2042	NASDAQ	GBDC	Wed, May 23, 2018	18.55	18.72	18.54	18.67
2041	NASDAQ	GBDC	Tue, May 22, 2018	18.55	18.70	18.54	18.58
2040	NASDAQ	GBDC	Mon, May 21, 2018	18.56	18.63	18.49	18.59
2039	NASDAQ	GBDC	Fri, May 18, 2018	18.55	18.59	18.42	18.56
2038	NASDAQ	GBDC	Thu, May 17, 2018	18.45	18.63	18.45	18.54
2037	NASDAQ	GBDC	Wed, May 16, 2018	18.48	18.53	18.41	18.46
2036	NASDAQ	GBDC	Tue, May 15, 2018	18.44	18.51	18.37	18.50
2035	NASDAQ	GBDC	Mon, May 14, 2018	18.40	18.53	18.40	18.44
2034	NASDAQ	GBDC	Fri, May 11, 2018	18.40	18.49	18.39	18.41
2033	NASDAQ	GBDC	Thu, May 10, 2018	18.43	18.45	18.31	18.41
2032	NASDAQ	GBDC	Wed, May 9, 2018	18.36	18.56	18.31	18.43
2031	NASDAQ	GBDC	Tue, May 8, 2018	18.35	18.69	18.16	18.34
2030	NASDAQ	GBDC	Mon, May 7, 2018	18.14	18.39	18.09	18.33
2029	NASDAQ	GBDC	Fri, May 4, 2018	17.94	18.14	17.94	18.13
2028	NASDAQ	GBDC	Thu, May 3, 2018	17.95	18.05	17.86	17.95
2027	NASDAQ	GBDC	Wed, May 2, 2018	18.00	18.05	17.88	18.00
2026	NASDAQ	GBDC	Tue, May 1, 2018	17.96	17.99	17.85	17.96
2025	NASDAQ	GBDC	Mon, Apr 30, 2018	18.04	18.17	17.99	18.00
2024	NASDAQ	GBDC	Fri, Apr 27, 2018	17.87	18.09	17.87	18.01
2023	NASDAQ	GBDC	Thu, Apr 26, 2018	17.90	17.97	17.85	17.89
2022	NASDAQ	GBDC	Wed, Apr 25, 2018	17.84	17.92	17.81	17.86
2021	NASDAQ	GBDC	Tue, Apr 24, 2018	17.97	18.03	17.84	17.89
2020	NASDAQ	GBDC	Mon, Apr 23, 2018	17.97	18.01	17.86	17.92
2019	NASDAQ	GBDC	Fri, Apr 20, 2018	17.96	18.04	17.82	17.90
2018	NASDAQ	GBDC	Thu, Apr 19, 2018	18.06	18.08	17.92	17.94
2017	NASDAQ	GBDC	Wed, Apr 18, 2018	18.03	18.09	18.00	18.05
2016	NASDAQ	GBDC	Tue, Apr 17, 2018	18.00	18.05	17.97	18.02
2015	NASDAQ	GBDC	Mon, Apr 16, 2018	17.80	18.04	17.80	17.98
2014	NASDAQ	GBDC	Fri, Apr 13, 2018	17.89	17.93	17.80	17.83
2013	NASDAQ	GBDC	Thu, Apr 12, 2018	17.98	18.02	17.85	17.85
2012	NASDAQ	GBDC	Wed, Apr 11, 2018	17.85	18.00	17.85	17.94
2011	NASDAQ	GBDC	Tue, Apr 10, 2018	18.08	18.12	17.88	17.90
2010	NASDAQ	GBDC	Mon, Apr 9, 2018	18.00	18.06	17.91	17.97
2009	NASDAQ	GBDC	Fri, Apr 6, 2018	18.04	18.06	17.90	17.95
2008	NASDAQ	GBDC	Thu, Apr 5, 2018	18.03	18.12	17.94	18.07
2007	NASDAQ	GBDC	Wed, Apr 4, 2018	17.83	18.04	17.83	17.99
2006	NASDAQ	GBDC	Tue, Apr 3, 2018	17.87	17.96	17.84	17.90
2005	NASDAQ	GBDC	Mon, Apr 2, 2018	17.84	17.96	17.80	17.83
2004	NASDAQ	GBDC	Thu, Mar 29, 2018	17.93	18.07	17.88	17.89
2003	NASDAQ	GBDC	Wed, Mar 28, 2018	17.92	17.99	17.81	17.82
2002	NASDAQ	GBDC	Tue, Mar 27, 2018	17.99	18.05	17.90	17.93
2001	NASDAQ	GBDC	Mon, Mar 26, 2018	17.96	18.11	17.84	17.96
2000	NASDAQ	GBDC	Fri, Mar 23, 2018	18.16	18.17	17.81	17.82
1999	NASDAQ	GBDC	Thu, Mar 22, 2018	17.84	18.27	17.82	18.13
1998	NASDAQ	GBDC	Wed, Mar 21, 2018	17.93	18.06	17.85	17.93
1997	NASDAQ	GBDC	Tue, Mar 20, 2018	18.04	18.10	17.92	17.93
1996	NASDAQ	GBDC	Mon, Mar 19, 2018	17.91	18.05	17.82	18.04
1995	NASDAQ	GBDC	Fri, Mar 16, 2018	17.82	17.98	17.82	17.92
1994	NASDAQ	GBDC	Thu, Mar 15, 2018	18.04	18.04	17.77	17.81
1993	NASDAQ	GBDC	Wed, Mar 14, 2018	18.17	18.19	18.02	18.06
1992	NASDAQ	GBDC	Tue, Mar 13, 2018	18.10	18.22	17.95	18.18
1991	NASDAQ	GBDC	Mon, Mar 12, 2018	18.07	18.13	17.93	18.04
1990	NASDAQ	GBDC	Fri, Mar 9, 2018	18.19	18.19	18.01	18.08
1989	NASDAQ	GBDC	Thu, Mar 8, 2018	18.08	18.15	17.99	18.11
1988	NASDAQ	GBDC	Wed, Mar 7, 2018	18.02	18.12	17.82	18.07
1987	NASDAQ	GBDC	Tue, Mar 6, 2018	18.40	18.48	18.28	18.38
1986	NASDAQ	GBDC	Mon, Mar 5, 2018	17.95	18.60	17.92	18.44
1985	NASDAQ	GBDC	Fri, Mar 2, 2018	17.93	18.09	17.89	18.02
1984	NASDAQ	GBDC	Thu, Mar 1, 2018	17.94	18.03	17.84	17.90
1983	NASDAQ	GBDC	Wed, Feb 28, 2018	18.04	18.14	17.92	17.92
1982	NASDAQ	GBDC	Tue, Feb 27, 2018	18.19	18.21	17.98	18.00
1981	NASDAQ	GBDC	Mon, Feb 26, 2018	18.10	18.20	18.08	18.17
1980	NASDAQ	GBDC	Fri, Feb 23, 2018	18.28	18.28	18.10	18.15
1979	NASDAQ	GBDC	Thu, Feb 22, 2018	18.18	18.23	18.12	18.16
1978	NASDAQ	GBDC	Wed, Feb 21, 2018	18.18	18.24	18.09	18.12
1977	NASDAQ	GBDC	Tue, Feb 20, 2018	18.12	18.36	18.06	18.11
1976	NASDAQ	GBDC	Fri, Feb 16, 2018	18.17	18.39	18.16	18.27
1975	NASDAQ	GBDC	Thu, Feb 15, 2018	18.33	18.38	18.11	18.26
1974	NASDAQ	GBDC	Wed, Feb 14, 2018	18.29	18.38	18.20	18.37
1973	NASDAQ	GBDC	Tue, Feb 13, 2018	18.26	18.38	18.15	18.30
1972	NASDAQ	GBDC	Mon, Feb 12, 2018	18.04	18.38	17.94	18.26
1971	NASDAQ	GBDC	Fri, Feb 9, 2018	18.00	18.12	17.75	17.91
1970	NASDAQ	GBDC	Thu, Feb 8, 2018	18.18	18.19	17.84	17.88
1969	NASDAQ	GBDC	Wed, Feb 7, 2018	18.10	18.28	17.78	18.16
1968	NASDAQ	GBDC	Tue, Feb 6, 2018	17.41	18.19	17.35	18.13
1967	NASDAQ	GBDC	Mon, Feb 5, 2018	18.15	18.18	17.37	17.62
1966	NASDAQ	GBDC	Fri, Feb 2, 2018	18.19	18.26	18.15	18.18
1965	NASDAQ	GBDC	Thu, Feb 1, 2018	18.15	18.37	18.15	18.29
1964	NASDAQ	GBDC	Wed, Jan 31, 2018	18.28	18.28	18.06	18.17
1963	NASDAQ	GBDC	Tue, Jan 30, 2018	18.25	18.33	18.10	18.21
1962	NASDAQ	GBDC	Mon, Jan 29, 2018	18.30	18.34	18.25	18.30
1961	NASDAQ	GBDC	Fri, Jan 26, 2018	18.37	18.41	18.29	18.37
1960	NASDAQ	GBDC	Thu, Jan 25, 2018	18.42	18.44	18.30	18.36
1959	NASDAQ	GBDC	Wed, Jan 24, 2018	18.38	18.44	18.24	18.37
1958	NASDAQ	GBDC	Tue, Jan 23, 2018	18.26	18.40	18.21	18.31
1957	NASDAQ	GBDC	Mon, Jan 22, 2018	18.21	18.35	18.16	18.30
1956	NASDAQ	GBDC	Fri, Jan 19, 2018	18.12	18.33	18.01	18.20
1955	NASDAQ	GBDC	Thu, Jan 18, 2018	18.00	18.15	17.99	18.11
1954	NASDAQ	GBDC	Wed, Jan 17, 2018	18.12	18.16	17.97	17.99
1953	NASDAQ	GBDC	Tue, Jan 16, 2018	18.10	18.20	18.06	18.14
1952	NASDAQ	GBDC	Fri, Jan 12, 2018	18.09	18.16	17.98	18.07
1951	NASDAQ	GBDC	Thu, Jan 11, 2018	17.96	18.05	17.89	18.02
1950	NASDAQ	GBDC	Wed, Jan 10, 2018	17.80	18.03	17.72	17.91
1949	NASDAQ	GBDC	Tue, Jan 9, 2018	18.00	18.11	17.70	17.79
1948	NASDAQ	GBDC	Mon, Jan 8, 2018	17.84	18.02	17.83	17.98
1947	NASDAQ	GBDC	Fri, Jan 5, 2018	17.97	18.06	17.80	17.88
1946	NASDAQ	GBDC	Thu, Jan 4, 2018	18.00	18.10	17.85	17.89
1945	NASDAQ	GBDC	Wed, Jan 3, 2018	18.11	18.13	17.95	17.99
1944	NASDAQ	GBDC	Tue, Jan 2, 2018	18.22	18.29	18.06	18.09
1943	NASDAQ	GBDC	Fri, Dec 29, 2017	18.48	18.49	18.17	18.20
1942	NASDAQ	GBDC	Thu, Dec 28, 2017	18.34	18.50	18.26	18.44
1941	NASDAQ	GBDC	Wed, Dec 27, 2017	18.48	18.49	18.18	18.34
1940	NASDAQ	GBDC	Tue, Dec 26, 2017	18.49	18.58	18.38	18.40
1939	NASDAQ	GBDC	Fri, Dec 22, 2017	18.64	18.64	18.44	18.46
1938	NASDAQ	GBDC	Thu, Dec 21, 2017	18.58	18.63	18.48	18.57
1937	NASDAQ	GBDC	Wed, Dec 20, 2017	18.54	18.66	18.47	18.54
1936	NASDAQ	GBDC	Tue, Dec 19, 2017	18.67	18.79	18.50	18.52
1935	NASDAQ	GBDC	Mon, Dec 18, 2017	18.88	19.01	18.66	18.67
1934	NASDAQ	GBDC	Fri, Dec 15, 2017	18.48	18.97	18.45	18.79
1933	NASDAQ	GBDC	Thu, Dec 14, 2017	18.48	18.68	18.44	18.48
1932	NASDAQ	GBDC	Wed, Dec 13, 2017	18.66	18.70	18.46	18.48
1931	NASDAQ	GBDC	Tue, Dec 12, 2017	18.84	18.97	18.68	18.68
1930	NASDAQ	GBDC	Mon, Dec 11, 2017	18.82	19.11	18.80	18.84
1929	NASDAQ	GBDC	Fri, Dec 8, 2017	19.14	19.28	19.04	19.24
1928	NASDAQ	GBDC	Thu, Dec 7, 2017	18.98	19.30	18.95	19.16
1927	NASDAQ	GBDC	Wed, Dec 6, 2017	18.92	19.09	18.92	19.02
1926	NASDAQ	GBDC	Tue, Dec 5, 2017	18.99	19.03	18.87	18.95
1925	NASDAQ	GBDC	Mon, Dec 4, 2017	19.03	19.10	18.71	18.99
1924	NASDAQ	GBDC	Fri, Dec 1, 2017	18.95	19.00	18.72	18.90
1923	NASDAQ	GBDC	Thu, Nov 30, 2017	19.11	19.17	18.92	18.94
1922	NASDAQ	GBDC	Wed, Nov 29, 2017	19.05	19.16	19.03	19.11
1921	NASDAQ	GBDC	Tue, Nov 28, 2017	19.02	19.09	18.95	19.04
1920	NASDAQ	GBDC	Mon, Nov 27, 2017	18.94	19.05	18.88	18.99
1919	NASDAQ	GBDC	Fri, Nov 24, 2017	19.02	19.02	18.80	18.93
1918	NASDAQ	GBDC	Wed, Nov 22, 2017	18.85	18.99	18.80	18.98
1917	NASDAQ	GBDC	Tue, Nov 21, 2017	19.10	19.10	18.80	18.84
1916	NASDAQ	GBDC	Mon, Nov 20, 2017	19.01	19.08	18.97	19.01
1915	NASDAQ	GBDC	Fri, Nov 17, 2017	18.84	19.07	18.84	19.00
1914	NASDAQ	GBDC	Thu, Nov 16, 2017	18.95	19.05	18.89	18.97
1913	NASDAQ	GBDC	Wed, Nov 15, 2017	19.04	19.04	18.80	18.90
1912	NASDAQ	GBDC	Tue, Nov 14, 2017	18.92	19.13	18.83	19.09
1911	NASDAQ	GBDC	Mon, Nov 13, 2017	18.96	19.14	18.87	18.99
1910	NASDAQ	GBDC	Fri, Nov 10, 2017	18.99	19.13	18.92	18.99
1909	NASDAQ	GBDC	Thu, Nov 9, 2017	19.02	19.09	18.97	19.00
1908	NASDAQ	GBDC	Wed, Nov 8, 2017	18.90	19.15	18.84	19.13
1907	NASDAQ	GBDC	Tue, Nov 7, 2017	18.80	18.95	18.71	18.91
1906	NASDAQ	GBDC	Mon, Nov 6, 2017	18.99	18.99	18.78	18.86
1905	NASDAQ	GBDC	Fri, Nov 3, 2017	18.75	19.03	18.65	19.00
1904	NASDAQ	GBDC	Thu, Nov 2, 2017	19.00	19.00	18.63	18.72
1903	NASDAQ	GBDC	Wed, Nov 1, 2017	18.98	19.08	18.81	18.96
1902	NASDAQ	GBDC	Tue, Oct 31, 2017	19.09	19.09	18.94	18.96
1901	NASDAQ	GBDC	Mon, Oct 30, 2017	19.13	19.20	18.95	19.08
1900	NASDAQ	GBDC	Fri, Oct 27, 2017	18.91	19.19	18.85	19.10
1899	NASDAQ	GBDC	Thu, Oct 26, 2017	19.16	19.19	18.87	18.90
1898	NASDAQ	GBDC	Wed, Oct 25, 2017	19.20	19.22	19.12	19.14
1897	NASDAQ	GBDC	Tue, Oct 24, 2017	19.41	19.42	19.10	19.21
1896	NASDAQ	GBDC	Mon, Oct 23, 2017	19.31	19.47	19.30	19.41
1895	NASDAQ	GBDC	Fri, Oct 20, 2017	19.25	19.33	19.15	19.26
1894	NASDAQ	GBDC	Thu, Oct 19, 2017	19.07	19.20	19.05	19.17
1893	NASDAQ	GBDC	Wed, Oct 18, 2017	19.08	19.18	19.07	19.13
1892	NASDAQ	GBDC	Tue, Oct 17, 2017	19.11	19.15	19.06	19.06
1891	NASDAQ	GBDC	Mon, Oct 16, 2017	19.01	19.17	18.97	19.12
1890	NASDAQ	GBDC	Fri, Oct 13, 2017	18.85	18.99	18.81	18.97
1889	NASDAQ	GBDC	Thu, Oct 12, 2017	18.85	18.97	18.82	18.90
1888	NASDAQ	GBDC	Wed, Oct 11, 2017	18.85	18.89	18.76	18.85
1887	NASDAQ	GBDC	Tue, Oct 10, 2017	18.88	18.88	18.78	18.82
1886	NASDAQ	GBDC	Mon, Oct 9, 2017	18.87	18.94	18.81	18.82
1885	NASDAQ	GBDC	Fri, Oct 6, 2017	18.90	18.92	18.75	18.82
1884	NASDAQ	GBDC	Thu, Oct 5, 2017	18.85	18.92	18.81	18.88
1883	NASDAQ	GBDC	Wed, Oct 4, 2017	18.83	18.90	18.76	18.85
1882	NASDAQ	GBDC	Tue, Oct 3, 2017	18.83	18.83	18.75	18.77
1881	NASDAQ	GBDC	Mon, Oct 2, 2017	18.80	18.83	18.65	18.79
1880	NASDAQ	GBDC	Fri, Sep 29, 2017	18.83	18.89	18.75	18.82
1879	NASDAQ	GBDC	Thu, Sep 28, 2017	18.69	18.83	18.59	18.81
1878	NASDAQ	GBDC	Wed, Sep 27, 2017	18.81	18.88	18.65	18.68
1877	NASDAQ	GBDC	Tue, Sep 26, 2017	18.80	18.87	18.73	18.80
1876	NASDAQ	GBDC	Mon, Sep 25, 2017	18.71	18.85	18.58	18.82
1875	NASDAQ	GBDC	Fri, Sep 22, 2017	18.54	18.73	18.42	18.72
1874	NASDAQ	GBDC	Thu, Sep 21, 2017	18.41	18.54	18.31	18.51
1873	NASDAQ	GBDC	Wed, Sep 20, 2017	18.35	18.55	18.26	18.42
1872	NASDAQ	GBDC	Tue, Sep 19, 2017	18.37	18.50	18.30	18.35
1871	NASDAQ	GBDC	Mon, Sep 18, 2017	18.48	18.50	18.34	18.37
1870	NASDAQ	GBDC	Fri, Sep 15, 2017	18.47	18.59	18.43	18.49
1869	NASDAQ	GBDC	Thu, Sep 14, 2017	18.36	18.60	18.28	18.52
1868	NASDAQ	GBDC	Wed, Sep 13, 2017	18.30	18.47	18.22	18.42
1867	NASDAQ	GBDC	Tue, Sep 12, 2017	18.43	18.52	18.37	18.42
1866	NASDAQ	GBDC	Mon, Sep 11, 2017	18.25	18.50	18.11	18.44
1865	NASDAQ	GBDC	Fri, Sep 8, 2017	18.19	18.30	18.07	18.26
1864	NASDAQ	GBDC	Thu, Sep 7, 2017	18.30	18.30	18.06	18.24
1863	NASDAQ	GBDC	Wed, Sep 6, 2017	18.37	18.49	18.29	18.33
1862	NASDAQ	GBDC	Tue, Sep 5, 2017	18.51	18.57	18.24	18.29
1861	NASDAQ	GBDC	Fri, Sep 1, 2017	18.36	18.70	18.19	18.59
1860	NASDAQ	GBDC	Thu, Aug 31, 2017	18.88	18.88	18.56	18.59
1859	NASDAQ	GBDC	Wed, Aug 30, 2017	18.86	18.89	18.77	18.80
1858	NASDAQ	GBDC	Tue, Aug 29, 2017	18.89	19.04	18.85	18.93
1857	NASDAQ	GBDC	Mon, Aug 28, 2017	19.04	19.04	18.82	18.93
1856	NASDAQ	GBDC	Fri, Aug 25, 2017	19.19	19.20	18.97	19.02
1855	NASDAQ	GBDC	Thu, Aug 24, 2017	19.11	19.21	18.97	19.17
1854	NASDAQ	GBDC	Wed, Aug 23, 2017	18.94	19.19	18.91	19.10
1853	NASDAQ	GBDC	Tue, Aug 22, 2017	18.96	19.13	18.96	19.10
1852	NASDAQ	GBDC	Mon, Aug 21, 2017	19.00	19.06	18.90	18.96
1851	NASDAQ	GBDC	Fri, Aug 18, 2017	19.10	19.12	18.96	18.97
1850	NASDAQ	GBDC	Thu, Aug 17, 2017	19.22	19.25	19.10	19.13
1849	NASDAQ	GBDC	Wed, Aug 16, 2017	19.22	19.27	19.07	19.23
1848	NASDAQ	GBDC	Tue, Aug 15, 2017	19.25	19.33	19.15	19.21
1847	NASDAQ	GBDC	Mon, Aug 14, 2017	19.07	19.27	19.01	19.19
1846	NASDAQ	GBDC	Fri, Aug 11, 2017	19.05	19.13	18.92	19.04
1845	NASDAQ	GBDC	Thu, Aug 10, 2017	19.11	19.25	19.04	19.05
1844	NASDAQ	GBDC	Wed, Aug 9, 2017	19.27	19.31	19.10	19.23
1843	NASDAQ	GBDC	Tue, Aug 8, 2017	19.25	19.51	19.25	19.31
1842	NASDAQ	GBDC	Mon, Aug 7, 2017	19.25	19.39	19.25	19.33
1841	NASDAQ	GBDC	Fri, Aug 4, 2017	19.42	19.44	19.26	19.29
1840	NASDAQ	GBDC	Thu, Aug 3, 2017	19.56	19.56	19.36	19.36
1839	NASDAQ	GBDC	Wed, Aug 2, 2017	19.46	19.58	19.38	19.50
1838	NASDAQ	GBDC	Tue, Aug 1, 2017	19.65	19.71	19.46	19.55
1837	NASDAQ	GBDC	Mon, Jul 31, 2017	19.63	19.63	19.41	19.56
1836	NASDAQ	GBDC	Fri, Jul 28, 2017	19.62	19.66	19.48	19.55
1835	NASDAQ	GBDC	Thu, Jul 27, 2017	19.51	19.58	19.28	19.56
1834	NASDAQ	GBDC	Wed, Jul 26, 2017	19.69	19.75	19.49	19.53
1833	NASDAQ	GBDC	Tue, Jul 25, 2017	19.58	19.75	19.58	19.71
1832	NASDAQ	GBDC	Mon, Jul 24, 2017	19.62	19.66	19.44	19.48
1831	NASDAQ	GBDC	Fri, Jul 21, 2017	19.57	19.68	19.54	19.60
1830	NASDAQ	GBDC	Thu, Jul 20, 2017	19.65	19.72	19.52	19.56
1829	NASDAQ	GBDC	Wed, Jul 19, 2017	19.59	19.75	19.56	19.60
1828	NASDAQ	GBDC	Tue, Jul 18, 2017	19.58	19.87	19.48	19.66
1827	NASDAQ	GBDC	Mon, Jul 17, 2017	19.65	19.71	19.54	19.60
1826	NASDAQ	GBDC	Fri, Jul 14, 2017	19.49	19.73	19.47	19.65
1825	NASDAQ	GBDC	Thu, Jul 13, 2017	19.31	19.50	19.30	19.47
1824	NASDAQ	GBDC	Wed, Jul 12, 2017	19.36	19.40	19.14	19.30
1823	NASDAQ	GBDC	Tue, Jul 11, 2017	19.29	19.39	19.20	19.29
1822	NASDAQ	GBDC	Mon, Jul 10, 2017	19.17	19.35	19.17	19.25
1821	NASDAQ	GBDC	Fri, Jul 7, 2017	19.19	19.25	19.08	19.19
1820	NASDAQ	GBDC	Thu, Jul 6, 2017	19.20	19.32	19.05	19.17
1819	NASDAQ	GBDC	Wed, Jul 5, 2017	19.28	19.30	19.17	19.22
1818	NASDAQ	GBDC	Mon, Jul 3, 2017	19.14	19.30	19.12	19.25
1817	NASDAQ	GBDC	Fri, Jun 30, 2017	19.18	19.23	19.07	19.12
1816	NASDAQ	GBDC	Thu, Jun 29, 2017	19.26	19.27	19.02	19.16
1815	NASDAQ	GBDC	Wed, Jun 28, 2017	19.34	19.34	19.21	19.30
1814	NASDAQ	GBDC	Tue, Jun 27, 2017	19.31	19.38	19.25	19.27
1813	NASDAQ	GBDC	Mon, Jun 26, 2017	19.28	19.35	19.16	19.31
1812	NASDAQ	GBDC	Fri, Jun 23, 2017	19.10	19.24	19.10	19.23
1811	NASDAQ	GBDC	Thu, Jun 22, 2017	19.20	19.21	19.07	19.10
1810	NASDAQ	GBDC	Wed, Jun 21, 2017	19.24	19.35	19.22	19.22
1809	NASDAQ	GBDC	Tue, Jun 20, 2017	19.28	19.28	19.15	19.19
1808	NASDAQ	GBDC	Mon, Jun 19, 2017	19.41	19.56	19.24	19.28
1807	NASDAQ	GBDC	Fri, Jun 16, 2017	19.24	19.37	19.24	19.30
1806	NASDAQ	GBDC	Thu, Jun 15, 2017	19.34	19.36	19.04	19.27
1805	NASDAQ	GBDC	Wed, Jun 14, 2017	19.35	19.41	19.16	19.36
1804	NASDAQ	GBDC	Tue, Jun 13, 2017	19.38	19.46	19.31	19.43
1803	NASDAQ	GBDC	Mon, Jun 12, 2017	19.47	19.54	19.30	19.38
1802	NASDAQ	GBDC	Fri, Jun 9, 2017	19.36	19.44	19.27	19.43
1801	NASDAQ	GBDC	Thu, Jun 8, 2017	19.50	19.53	19.32	19.41
1800	NASDAQ	GBDC	Wed, Jun 7, 2017	19.32	19.55	19.27	19.46
1799	NASDAQ	GBDC	Tue, Jun 6, 2017	19.98	19.99	19.67	19.69
1798	NASDAQ	GBDC	Mon, Jun 5, 2017	20.00	20.08	19.96	20.01
1797	NASDAQ	GBDC	Fri, Jun 2, 2017	20.00	20.13	19.95	20.04
1796	NASDAQ	GBDC	Thu, Jun 1, 2017	20.33	20.35	20.23	20.33
1795	NASDAQ	GBDC	Wed, May 31, 2017	20.30	20.42	20.20	20.33
1794	NASDAQ	GBDC	Tue, May 30, 2017	20.31	20.40	20.27	20.31
1793	NASDAQ	GBDC	Fri, May 26, 2017	20.17	20.37	20.17	20.33
1792	NASDAQ	GBDC	Thu, May 25, 2017	20.35	20.40	20.24	20.30
1791	NASDAQ	GBDC	Wed, May 24, 2017	20.27	20.34	20.22	20.29
1790	NASDAQ	GBDC	Tue, May 23, 2017	20.24	20.32	20.19	20.30
1789	NASDAQ	GBDC	Mon, May 22, 2017	20.34	20.37	20.19	20.24
1788	NASDAQ	GBDC	Fri, May 19, 2017	20.33	20.40	20.20	20.26
1787	NASDAQ	GBDC	Thu, May 18, 2017	20.34	20.47	20.29	20.33
1786	NASDAQ	GBDC	Wed, May 17, 2017	20.24	20.43	20.24	20.36
1785	NASDAQ	GBDC	Tue, May 16, 2017	20.34	20.47	20.26	20.40
1784	NASDAQ	GBDC	Mon, May 15, 2017	20.13	20.40	20.13	20.32
1783	NASDAQ	GBDC	Fri, May 12, 2017	20.17	20.24	20.07	20.18
1782	NASDAQ	GBDC	Thu, May 11, 2017	19.98	20.21	19.92	20.18
1781	NASDAQ	GBDC	Wed, May 10, 2017	19.90	20.07	19.60	20.01
1780	NASDAQ	GBDC	Tue, May 9, 2017	20.25	20.39	20.19	20.26
1779	NASDAQ	GBDC	Mon, May 8, 2017	20.30	20.44	20.19	20.25
1778	NASDAQ	GBDC	Fri, May 5, 2017	20.30	20.50	20.15	20.44
1777	NASDAQ	GBDC	Thu, May 4, 2017	20.25	20.25	20.16	20.20
1776	NASDAQ	GBDC	Wed, May 3, 2017	20.26	20.35	20.18	20.21
1775	NASDAQ	GBDC	Tue, May 2, 2017	20.20	20.37	20.20	20.28
1774	NASDAQ	GBDC	Mon, May 1, 2017	20.31	20.35	20.19	20.22
1773	NASDAQ	GBDC	Fri, Apr 28, 2017	20.23	20.34	20.19	20.31
1772	NASDAQ	GBDC	Thu, Apr 27, 2017	20.26	20.30	20.17	20.21
1771	NASDAQ	GBDC	Wed, Apr 26, 2017	20.20	20.36	20.19	20.21
1770	NASDAQ	GBDC	Tue, Apr 25, 2017	20.25	20.33	20.20	20.21
1769	NASDAQ	GBDC	Mon, Apr 24, 2017	20.21	20.24	20.17	20.21
1768	NASDAQ	GBDC	Fri, Apr 21, 2017	20.16	20.24	20.05	20.18
1767	NASDAQ	GBDC	Thu, Apr 20, 2017	20.20	20.21	20.00	20.09
1766	NASDAQ	GBDC	Wed, Apr 19, 2017	20.24	20.25	20.09	20.18
1765	NASDAQ	GBDC	Tue, Apr 18, 2017	20.00	20.19	19.94	20.18
1764	NASDAQ	GBDC	Mon, Apr 17, 2017	19.90	20.07	19.90	20.02
1763	NASDAQ	GBDC	Thu, Apr 13, 2017	19.80	19.91	19.76	19.80
1762	NASDAQ	GBDC	Wed, Apr 12, 2017	19.97	20.00	19.78	19.82
1761	NASDAQ	GBDC	Tue, Apr 11, 2017	19.88	20.00	19.84	19.97
1760	NASDAQ	GBDC	Mon, Apr 10, 2017	19.97	20.01	19.86	19.90
1759	NASDAQ	GBDC	Fri, Apr 7, 2017	19.92	20.01	19.90	19.97
1758	NASDAQ	GBDC	Thu, Apr 6, 2017	19.79	20.08	19.70	19.94
1757	NASDAQ	GBDC	Wed, Apr 5, 2017	19.90	19.95	19.72	19.79
1756	NASDAQ	GBDC	Tue, Apr 4, 2017	19.78	20.11	19.76	19.89
1755	NASDAQ	GBDC	Mon, Apr 3, 2017	19.88	19.96	19.76	19.90
1754	NASDAQ	GBDC	Fri, Mar 31, 2017	19.79	19.95	19.75	19.88
1753	NASDAQ	GBDC	Thu, Mar 30, 2017	19.66	19.85	19.62	19.72
1752	NASDAQ	GBDC	Wed, Mar 29, 2017	19.52	19.70	19.42	19.56
1751	NASDAQ	GBDC	Tue, Mar 28, 2017	19.34	19.66	19.30	19.50
1750	NASDAQ	GBDC	Mon, Mar 27, 2017	19.07	19.39	19.04	19.29
1749	NASDAQ	GBDC	Fri, Mar 24, 2017	19.15	19.21	19.03	19.16
1748	NASDAQ	GBDC	Thu, Mar 23, 2017	19.14	19.21	19.03	19.08
1747	NASDAQ	GBDC	Wed, Mar 22, 2017	19.18	19.18	19.03	19.07
1746	NASDAQ	GBDC	Tue, Mar 21, 2017	19.28	19.48	19.13	19.19
1745	NASDAQ	GBDC	Mon, Mar 20, 2017	19.41	19.47	19.20	19.42
1744	NASDAQ	GBDC	Fri, Mar 17, 2017	19.11	19.48	19.02	19.40
1743	NASDAQ	GBDC	Thu, Mar 16, 2017	19.11	19.34	19.04	19.10
1742	NASDAQ	GBDC	Wed, Mar 15, 2017	19.25	19.25	18.86	19.04
1741	NASDAQ	GBDC	Tue, Mar 14, 2017	19.24	19.30	18.93	19.09
1740	NASDAQ	GBDC	Mon, Mar 13, 2017	19.10	19.34	19.08	19.26
1739	NASDAQ	GBDC	Fri, Mar 10, 2017	18.98	19.13	18.93	19.08
1738	NASDAQ	GBDC	Thu, Mar 9, 2017	18.96	19.10	18.91	18.98
1737	NASDAQ	GBDC	Wed, Mar 8, 2017	19.02	19.10	18.84	18.97
1736	NASDAQ	GBDC	Tue, Mar 7, 2017	18.95	19.12	18.72	19.04
1735	NASDAQ	GBDC	Mon, Mar 6, 2017	19.07	19.11	19.00	19.02
1734	NASDAQ	GBDC	Fri, Mar 3, 2017	18.91	19.15	18.80	19.10
1733	NASDAQ	GBDC	Thu, Mar 2, 2017	19.10	19.17	18.85	19.08
1732	NASDAQ	GBDC	Wed, Mar 1, 2017	19.26	19.34	19.06	19.10
1731	NASDAQ	GBDC	Tue, Feb 28, 2017	19.06	19.34	18.97	19.14
1730	NASDAQ	GBDC	Mon, Feb 27, 2017	19.37	19.37	19.01	19.07
1729	NASDAQ	GBDC	Fri, Feb 24, 2017	19.26	19.35	19.07	19.35
1728	NASDAQ	GBDC	Thu, Feb 23, 2017	19.08	19.30	18.98	19.20
1727	NASDAQ	GBDC	Wed, Feb 22, 2017	18.79	19.07	18.73	19.02
1726	NASDAQ	GBDC	Tue, Feb 21, 2017	18.75	18.87	18.66	18.75
1725	NASDAQ	GBDC	Fri, Feb 17, 2017	18.62	18.87	18.56	18.71
1724	NASDAQ	GBDC	Thu, Feb 16, 2017	18.52	18.74	18.38	18.57
1723	NASDAQ	GBDC	Wed, Feb 15, 2017	18.57	18.67	18.43	18.66
1722	NASDAQ	GBDC	Tue, Feb 14, 2017	18.61	18.71	18.45	18.52
1721	NASDAQ	GBDC	Mon, Feb 13, 2017	18.73	18.81	18.31	18.59
1720	NASDAQ	GBDC	Fri, Feb 10, 2017	18.31	18.78	18.25	18.74
1719	NASDAQ	GBDC	Thu, Feb 9, 2017	19.26	19.26	18.59	18.65
1718	NASDAQ	GBDC	Wed, Feb 8, 2017	19.30	19.30	18.96	19.26
1717	NASDAQ	GBDC	Tue, Feb 7, 2017	19.20	19.38	19.01	19.34
1716	NASDAQ	GBDC	Mon, Feb 6, 2017	19.07	19.21	18.87	19.20
1715	NASDAQ	GBDC	Fri, Feb 3, 2017	18.84	19.36	18.84	19.09
1714	NASDAQ	GBDC	Thu, Feb 2, 2017	18.72	18.96	18.67	18.74
1713	NASDAQ	GBDC	Wed, Feb 1, 2017	18.74	18.89	18.63	18.71
1712	NASDAQ	GBDC	Tue, Jan 31, 2017	18.68	18.79	18.62	18.68
1711	NASDAQ	GBDC	Mon, Jan 30, 2017	18.79	18.79	18.60	18.73
1710	NASDAQ	GBDC	Fri, Jan 27, 2017	18.98	18.98	18.63	18.80
1709	NASDAQ	GBDC	Thu, Jan 26, 2017	18.84	19.04	18.69	18.91
1708	NASDAQ	GBDC	Wed, Jan 25, 2017	18.99	18.99	18.67	18.81
1707	NASDAQ	GBDC	Tue, Jan 24, 2017	18.75	18.94	18.65	18.87
1706	NASDAQ	GBDC	Mon, Jan 23, 2017	18.60	18.86	18.52	18.73
1705	NASDAQ	GBDC	Fri, Jan 20, 2017	18.54	18.72	18.50	18.60
1704	NASDAQ	GBDC	Thu, Jan 19, 2017	18.61	18.63	18.46	18.48
1703	NASDAQ	GBDC	Wed, Jan 18, 2017	18.54	18.64	18.42	18.63
1702	NASDAQ	GBDC	Tue, Jan 17, 2017	18.57	18.61	18.45	18.54
1701	NASDAQ	GBDC	Fri, Jan 13, 2017	18.64	18.75	18.46	18.55
1700	NASDAQ	GBDC	Thu, Jan 12, 2017	18.52	18.71	18.39	18.63
1699	NASDAQ	GBDC	Wed, Jan 11, 2017	18.54	18.57	18.31	18.55
1698	NASDAQ	GBDC	Tue, Jan 10, 2017	18.50	18.64	18.31	18.49
1697	NASDAQ	GBDC	Mon, Jan 9, 2017	18.56	18.65	18.31	18.50
1696	NASDAQ	GBDC	Fri, Jan 6, 2017	18.63	18.73	18.43	18.57
1695	NASDAQ	GBDC	Thu, Jan 5, 2017	18.58	18.70	18.42	18.62
1694	NASDAQ	GBDC	Wed, Jan 4, 2017	18.46	18.79	18.37	18.55
1693	NASDAQ	GBDC	Tue, Jan 3, 2017	18.43	18.52	18.33	18.38
1692	NASDAQ	GBDC	Fri, Dec 30, 2016	18.62	18.70	18.37	18.39
1691	NASDAQ	GBDC	Thu, Dec 29, 2016	18.65	18.66	18.45	18.53
1690	NASDAQ	GBDC	Wed, Dec 28, 2016	18.42	18.51	18.25	18.39
1689	NASDAQ	GBDC	Tue, Dec 27, 2016	18.35	18.47	18.27	18.33
1688	NASDAQ	GBDC	Fri, Dec 23, 2016	18.36	18.55	18.28	18.30
1687	NASDAQ	GBDC	Thu, Dec 22, 2016	18.40	18.43	18.27	18.39
1686	NASDAQ	GBDC	Wed, Dec 21, 2016	18.54	18.54	18.39	18.41
1685	NASDAQ	GBDC	Tue, Dec 20, 2016	18.20	18.45	18.17	18.45
1684	NASDAQ	GBDC	Mon, Dec 19, 2016	17.96	18.27	17.87	18.11
1683	NASDAQ	GBDC	Fri, Dec 16, 2016	18.14	18.18	17.92	18.05
1682	NASDAQ	GBDC	Thu, Dec 15, 2016	18.49	18.55	18.03	18.06
1681	NASDAQ	GBDC	Wed, Dec 14, 2016	18.42	18.50	18.37	18.44
1680	NASDAQ	GBDC	Tue, Dec 13, 2016	18.49	18.49	18.25	18.43
1679	NASDAQ	GBDC	Mon, Dec 12, 2016	18.49	18.59	18.37	18.40
1678	NASDAQ	GBDC	Fri, Dec 9, 2016	18.43	18.49	18.35	18.48
1677	NASDAQ	GBDC	Thu, Dec 8, 2016	18.41	18.45	18.18	18.44
1676	NASDAQ	GBDC	Wed, Dec 7, 2016	18.63	18.80	18.56	18.76
1675	NASDAQ	GBDC	Tue, Dec 6, 2016	18.68	18.70	18.53	18.70
1674	NASDAQ	GBDC	Mon, Dec 5, 2016	18.67	18.70	18.39	18.58
1673	NASDAQ	GBDC	Fri, Dec 2, 2016	18.58	18.61	18.32	18.57
1672	NASDAQ	GBDC	Thu, Dec 1, 2016	18.57	18.70	18.40	18.48
1671	NASDAQ	GBDC	Wed, Nov 30, 2016	18.52	18.52	18.34	18.45
1670	NASDAQ	GBDC	Tue, Nov 29, 2016	18.38	18.44	18.24	18.40
1669	NASDAQ	GBDC	Mon, Nov 28, 2016	18.25	18.31	18.17	18.31
1668	NASDAQ	GBDC	Fri, Nov 25, 2016	18.30	18.30	18.08	18.22
1667	NASDAQ	GBDC	Wed, Nov 23, 2016	18.22	18.36	18.15	18.17
1666	NASDAQ	GBDC	Tue, Nov 22, 2016	18.50	18.55	18.22	18.33
1665	NASDAQ	GBDC	Mon, Nov 21, 2016	18.59	18.59	18.34	18.40
1664	NASDAQ	GBDC	Fri, Nov 18, 2016	18.49	18.61	18.36	18.54
1663	NASDAQ	GBDC	Thu, Nov 17, 2016	18.00	18.44	18.00	18.42
1662	NASDAQ	GBDC	Wed, Nov 16, 2016	17.74	17.81	17.50	17.77
1661	NASDAQ	GBDC	Tue, Nov 15, 2016	17.82	17.98	17.63	17.79
1660	NASDAQ	GBDC	Mon, Nov 14, 2016	18.29	18.30	17.95	18.03
1659	NASDAQ	GBDC	Fri, Nov 11, 2016	18.27	18.68	18.27	18.35
1658	NASDAQ	GBDC	Thu, Nov 10, 2016	18.26	18.47	18.22	18.43
1657	NASDAQ	GBDC	Wed, Nov 9, 2016	17.86	18.24	17.78	18.13
1656	NASDAQ	GBDC	Tue, Nov 8, 2016	17.72	17.94	17.72	17.91
1655	NASDAQ	GBDC	Mon, Nov 7, 2016	17.71	17.90	17.71	17.79
1654	NASDAQ	GBDC	Fri, Nov 4, 2016	17.62	17.88	17.54	17.68
1653	NASDAQ	GBDC	Thu, Nov 3, 2016	17.51	17.58	17.34	17.56
1652	NASDAQ	GBDC	Wed, Nov 2, 2016	17.65	17.78	17.41	17.55
1651	NASDAQ	GBDC	Tue, Nov 1, 2016	17.61	17.72	17.55	17.61
1650	NASDAQ	GBDC	Mon, Oct 31, 2016	17.94	17.96	17.67	17.70
1649	NASDAQ	GBDC	Fri, Oct 28, 2016	18.00	18.00	17.90	17.97
1648	NASDAQ	GBDC	Thu, Oct 27, 2016	18.27	18.44	18.00	18.09
1647	NASDAQ	GBDC	Wed, Oct 26, 2016	18.34	18.40	18.21	18.26
1646	NASDAQ	GBDC	Tue, Oct 25, 2016	18.20	18.45	18.16	18.44
1645	NASDAQ	GBDC	Mon, Oct 24, 2016	18.37	18.37	18.26	18.28
1644	NASDAQ	GBDC	Fri, Oct 21, 2016	18.43	18.43	18.26	18.34
1643	NASDAQ	GBDC	Thu, Oct 20, 2016	18.42	18.42	18.30	18.35
1642	NASDAQ	GBDC	Wed, Oct 19, 2016	18.45	18.45	18.29	18.36
1641	NASDAQ	GBDC	Tue, Oct 18, 2016	18.42	18.52	18.33	18.35
1640	NASDAQ	GBDC	Mon, Oct 17, 2016	18.59	18.62	18.42	18.45
1639	NASDAQ	GBDC	Fri, Oct 14, 2016	18.48	18.57	18.35	18.56
1638	NASDAQ	GBDC	Thu, Oct 13, 2016	18.28	18.43	18.20	18.40
1637	NASDAQ	GBDC	Wed, Oct 12, 2016	18.57	18.57	18.36	18.40
1636	NASDAQ	GBDC	Tue, Oct 11, 2016	18.61	18.65	18.47	18.49
1635	NASDAQ	GBDC	Mon, Oct 10, 2016	18.64	18.70	18.56	18.70
1634	NASDAQ	GBDC	Fri, Oct 7, 2016	18.30	18.63	18.28	18.56
1633	NASDAQ	GBDC	Thu, Oct 6, 2016	18.62	18.66	18.38	18.45
1632	NASDAQ	GBDC	Wed, Oct 5, 2016	18.63	18.75	18.56	18.60
1631	NASDAQ	GBDC	Tue, Oct 4, 2016	18.66	18.72	18.58	18.68
1630	NASDAQ	GBDC	Mon, Oct 3, 2016	18.51	18.62	18.50	18.58
1629	NASDAQ	GBDC	Fri, Sep 30, 2016	18.50	18.70	18.50	18.57
1628	NASDAQ	GBDC	Thu, Sep 29, 2016	18.92	18.92	18.46	18.46
1627	NASDAQ	GBDC	Wed, Sep 28, 2016	18.70	18.82	18.67	18.79
1626	NASDAQ	GBDC	Tue, Sep 27, 2016	18.66	18.76	18.62	18.71
1625	NASDAQ	GBDC	Mon, Sep 26, 2016	18.79	18.81	18.68	18.69
1624	NASDAQ	GBDC	Fri, Sep 23, 2016	18.79	18.79	18.66	18.76
1623	NASDAQ	GBDC	Thu, Sep 22, 2016	18.74	18.83	18.70	18.74
1622	NASDAQ	GBDC	Wed, Sep 21, 2016	18.79	18.92	18.63	18.76
1621	NASDAQ	GBDC	Tue, Sep 20, 2016	18.50	18.93	18.50	18.70
1620	NASDAQ	GBDC	Mon, Sep 19, 2016	18.60	18.85	18.55	18.60
1619	NASDAQ	GBDC	Fri, Sep 16, 2016	18.54	18.69	18.46	18.60
1618	NASDAQ	GBDC	Thu, Sep 15, 2016	18.53	18.69	18.43	18.64
1617	NASDAQ	GBDC	Wed, Sep 14, 2016	18.50	18.53	18.35	18.48
1616	NASDAQ	GBDC	Tue, Sep 13, 2016	18.50	18.51	18.33	18.39
1615	NASDAQ	GBDC	Mon, Sep 12, 2016	18.40	18.50	18.35	18.47
1614	NASDAQ	GBDC	Fri, Sep 9, 2016	18.63	18.64	18.48	18.49
1613	NASDAQ	GBDC	Thu, Sep 8, 2016	18.66	18.76	18.58	18.61
1612	NASDAQ	GBDC	Wed, Sep 7, 2016	18.75	18.79	18.64	18.75
1611	NASDAQ	GBDC	Tue, Sep 6, 2016	18.67	18.74	18.63	18.72
1610	NASDAQ	GBDC	Fri, Sep 2, 2016	18.86	18.86	18.68	18.73
1609	NASDAQ	GBDC	Thu, Sep 1, 2016	19.02	19.06	18.69	18.79
1608	NASDAQ	GBDC	Wed, Aug 31, 2016	19.54	19.59	18.97	19.12
1607	NASDAQ	GBDC	Tue, Aug 30, 2016	19.40	19.76	19.33	19.75
1606	NASDAQ	GBDC	Mon, Aug 29, 2016	19.13	19.35	19.02	19.33
1605	NASDAQ	GBDC	Fri, Aug 26, 2016	18.90	19.17	18.86	19.06
1604	NASDAQ	GBDC	Thu, Aug 25, 2016	18.94	19.04	18.93	18.96
1603	NASDAQ	GBDC	Wed, Aug 24, 2016	19.17	19.17	18.93	19.08
1602	NASDAQ	GBDC	Tue, Aug 23, 2016	19.08	19.11	18.93	19.04
1601	NASDAQ	GBDC	Mon, Aug 22, 2016	19.02	19.10	18.93	19.03
1600	NASDAQ	GBDC	Fri, Aug 19, 2016	18.90	19.01	18.85	18.98
1599	NASDAQ	GBDC	Thu, Aug 18, 2016	18.87	18.92	18.73	18.89
1598	NASDAQ	GBDC	Wed, Aug 17, 2016	18.81	18.84	18.67	18.81
1597	NASDAQ	GBDC	Tue, Aug 16, 2016	18.37	18.76	18.35	18.75
1596	NASDAQ	GBDC	Mon, Aug 15, 2016	18.50	18.77	18.49	18.72
1595	NASDAQ	GBDC	Fri, Aug 12, 2016	18.52	18.64	18.44	18.54
1594	NASDAQ	GBDC	Thu, Aug 11, 2016	18.79	18.79	18.52	18.57
1593	NASDAQ	GBDC	Wed, Aug 10, 2016	18.69	18.80	18.48	18.76
1592	NASDAQ	GBDC	Tue, Aug 9, 2016	18.73	18.80	18.54	18.76
1591	NASDAQ	GBDC	Mon, Aug 8, 2016	18.73	18.82	18.65	18.75
1590	NASDAQ	GBDC	Fri, Aug 5, 2016	18.96	18.97	18.52	18.66
1589	NASDAQ	GBDC	Thu, Aug 4, 2016	19.07	19.07	18.77	18.99
1588	NASDAQ	GBDC	Wed, Aug 3, 2016	18.83	18.92	18.70	18.80
1587	NASDAQ	GBDC	Tue, Aug 2, 2016	18.95	19.02	18.77	18.78
1586	NASDAQ	GBDC	Mon, Aug 1, 2016	19.00	19.11	18.92	19.00
1585	NASDAQ	GBDC	Fri, Jul 29, 2016	18.79	19.04	18.73	19.04
1584	NASDAQ	GBDC	Thu, Jul 28, 2016	18.75	18.85	18.69	18.83
1583	NASDAQ	GBDC	Wed, Jul 27, 2016	18.80	18.80	18.60	18.74
1582	NASDAQ	GBDC	Tue, Jul 26, 2016	18.66	18.77	18.56	18.75
1581	NASDAQ	GBDC	Mon, Jul 25, 2016	18.68	18.69	18.54	18.66
1580	NASDAQ	GBDC	Fri, Jul 22, 2016	18.56	18.67	18.51	18.63
1579	NASDAQ	GBDC	Thu, Jul 21, 2016	18.66	18.67	18.49	18.54
1578	NASDAQ	GBDC	Wed, Jul 20, 2016	18.57	18.61	18.40	18.61
1577	NASDAQ	GBDC	Tue, Jul 19, 2016	18.37	18.57	18.35	18.55
1576	NASDAQ	GBDC	Mon, Jul 18, 2016	18.46	18.54	18.39	18.42
1575	NASDAQ	GBDC	Fri, Jul 15, 2016	18.49	18.50	18.34	18.50
1574	NASDAQ	GBDC	Thu, Jul 14, 2016	18.37	18.45	18.31	18.43
1573	NASDAQ	GBDC	Wed, Jul 13, 2016	18.38	18.48	18.30	18.34
1572	NASDAQ	GBDC	Tue, Jul 12, 2016	18.49	18.50	18.40	18.43
1571	NASDAQ	GBDC	Mon, Jul 11, 2016	18.47	18.51	18.38	18.45
1570	NASDAQ	GBDC	Fri, Jul 8, 2016	18.37	18.56	18.29	18.44
1569	NASDAQ	GBDC	Thu, Jul 7, 2016	18.30	18.31	18.22	18.30
1568	NASDAQ	GBDC	Wed, Jul 6, 2016	18.16	18.26	18.13	18.25
1567	NASDAQ	GBDC	Tue, Jul 5, 2016	18.18	18.24	18.07	18.24
1566	NASDAQ	GBDC	Fri, Jul 1, 2016	18.13	18.18	18.02	18.18
1565	NASDAQ	GBDC	Thu, Jun 30, 2016	18.14	18.16	18.00	18.07
1564	NASDAQ	GBDC	Wed, Jun 29, 2016	18.04	18.11	17.92	18.08
1563	NASDAQ	GBDC	Tue, Jun 28, 2016	17.76	17.99	17.68	17.97
1562	NASDAQ	GBDC	Mon, Jun 27, 2016	17.63	17.80	17.51	17.67
1561	NASDAQ	GBDC	Fri, Jun 24, 2016	17.41	17.71	17.30	17.71
1560	NASDAQ	GBDC	Thu, Jun 23, 2016	17.56	17.57	17.48	17.55
1559	NASDAQ	GBDC	Wed, Jun 22, 2016	17.40	17.55	17.40	17.45
1558	NASDAQ	GBDC	Tue, Jun 21, 2016	17.49	17.49	17.37	17.39
1557	NASDAQ	GBDC	Mon, Jun 20, 2016	17.35	17.51	17.33	17.45
1556	NASDAQ	GBDC	Fri, Jun 17, 2016	17.20	17.29	17.15	17.27
1555	NASDAQ	GBDC	Thu, Jun 16, 2016	17.18	17.24	17.08	17.23
1554	NASDAQ	GBDC	Wed, Jun 15, 2016	17.13	17.35	17.13	17.23
1553	NASDAQ	GBDC	Tue, Jun 14, 2016	17.17	17.27	17.05	17.16
1552	NASDAQ	GBDC	Mon, Jun 13, 2016	17.21	17.31	17.19	17.22
1551	NASDAQ	GBDC	Fri, Jun 10, 2016	17.13	17.33	17.13	17.24
1550	NASDAQ	GBDC	Thu, Jun 9, 2016	17.21	17.34	17.10	17.21
1549	NASDAQ	GBDC	Wed, Jun 8, 2016	17.25	17.34	17.17	17.22
1548	NASDAQ	GBDC	Tue, Jun 7, 2016	17.29	17.34	17.20	17.27
1547	NASDAQ	GBDC	Mon, Jun 6, 2016	17.37	17.44	17.25	17.27
1546	NASDAQ	GBDC	Fri, Jun 3, 2016	17.30	17.35	17.23	17.31
1545	NASDAQ	GBDC	Thu, Jun 2, 2016	17.19	17.29	17.10	17.27
1544	NASDAQ	GBDC	Wed, Jun 1, 2016	17.42	17.61	17.31	17.59
1543	NASDAQ	GBDC	Tue, May 31, 2016	17.47	17.47	17.29	17.35
1542	NASDAQ	GBDC	Fri, May 27, 2016	17.30	17.40	17.25	17.40
1541	NASDAQ	GBDC	Thu, May 26, 2016	17.26	17.26	17.15	17.24
1540	NASDAQ	GBDC	Wed, May 25, 2016	17.25	17.29	17.10	17.22
1539	NASDAQ	GBDC	Tue, May 24, 2016	17.22	17.25	17.09	17.17
1538	NASDAQ	GBDC	Mon, May 23, 2016	16.96	17.15	16.92	17.13
1537	NASDAQ	GBDC	Fri, May 20, 2016	16.88	17.01	16.78	16.84
1536	NASDAQ	GBDC	Thu, May 19, 2016	17.09	17.23	16.71	16.84
1535	NASDAQ	GBDC	Wed, May 18, 2016	17.17	17.23	17.00	17.03
1534	NASDAQ	GBDC	Tue, May 17, 2016	17.28	17.28	17.07	17.11
1533	NASDAQ	GBDC	Mon, May 16, 2016	17.21	17.30	17.10	17.22
1532	NASDAQ	GBDC	Fri, May 13, 2016	17.13	17.26	17.05	17.20
1531	NASDAQ	GBDC	Thu, May 12, 2016	17.09	17.26	17.01	17.08
1530	NASDAQ	GBDC	Wed, May 11, 2016	17.07	17.38	17.07	17.12
1529	NASDAQ	GBDC	Tue, May 10, 2016	17.16	17.25	16.86	17.25
1528	NASDAQ	GBDC	Mon, May 9, 2016	17.22	17.25	16.90	17.05
1527	NASDAQ	GBDC	Fri, May 6, 2016	17.15	17.27	16.70	17.13
1526	NASDAQ	GBDC	Thu, May 5, 2016	17.39	17.39	17.25	17.26
1525	NASDAQ	GBDC	Wed, May 4, 2016	17.38	17.38	17.28	17.35
1524	NASDAQ	GBDC	Tue, May 3, 2016	17.50	17.50	17.22	17.38
1523	NASDAQ	GBDC	Mon, May 2, 2016	17.50	17.57	17.41	17.47
1522	NASDAQ	GBDC	Fri, Apr 29, 2016	17.41	17.56	17.35	17.55
1521	NASDAQ	GBDC	Thu, Apr 28, 2016	17.57	17.57	17.36	17.48
1520	NASDAQ	GBDC	Wed, Apr 27, 2016	17.42	17.50	17.36	17.41
1519	NASDAQ	GBDC	Tue, Apr 26, 2016	17.42	17.54	17.42	17.49
1518	NASDAQ	GBDC	Mon, Apr 25, 2016	17.40	17.52	17.25	17.48
1517	NASDAQ	GBDC	Fri, Apr 22, 2016	17.28	17.41	17.27	17.34
1516	NASDAQ	GBDC	Thu, Apr 21, 2016	17.35	17.39	17.26	17.28
1515	NASDAQ	GBDC	Wed, Apr 20, 2016	17.49	17.49	17.30	17.42
1514	NASDAQ	GBDC	Tue, Apr 19, 2016	17.33	17.54	17.29	17.42
1513	NASDAQ	GBDC	Mon, Apr 18, 2016	17.40	17.44	17.30	17.30
1512	NASDAQ	GBDC	Fri, Apr 15, 2016	17.28	17.49	17.25	17.40
1511	NASDAQ	GBDC	Thu, Apr 14, 2016	17.44	17.44	17.32	17.32
1510	NASDAQ	GBDC	Wed, Apr 13, 2016	17.47	17.47	17.35	17.41
1509	NASDAQ	GBDC	Tue, Apr 12, 2016	17.35	17.40	17.20	17.37
1508	NASDAQ	GBDC	Mon, Apr 11, 2016	17.15	17.40	17.15	17.25
1507	NASDAQ	GBDC	Fri, Apr 8, 2016	17.22	17.33	17.09	17.14
1506	NASDAQ	GBDC	Thu, Apr 7, 2016	17.35	17.35	17.14	17.21
1505	NASDAQ	GBDC	Wed, Apr 6, 2016	17.26	17.38	17.16	17.33
1504	NASDAQ	GBDC	Tue, Apr 5, 2016	17.27	17.27	17.27	17.19
1503	NASDAQ	GBDC	Mon, Apr 4, 2016	17.40	17.40	17.23	17.27
1502	NASDAQ	GBDC	Fri, Apr 1, 2016	17.31	17.41	17.28	17.40
1501	NASDAQ	GBDC	Thu, Mar 31, 2016	17.20	17.34	17.20	17.25
1500	NASDAQ	GBDC	Wed, Mar 30, 2016	17.46	17.46	17.25	17.25
1499	NASDAQ	GBDC	Tue, Mar 29, 2016	17.22	17.40	17.13	17.24
1498	NASDAQ	GBDC	Mon, Mar 28, 2016	17.20	17.28	17.06	17.14
1497	NASDAQ	GBDC	Thu, Mar 24, 2016	17.06	17.06	17.06	17.21
1496	NASDAQ	GBDC	Wed, Mar 23, 2016	17.30	17.30	17.05	17.06
1495	NASDAQ	GBDC	Tue, Mar 22, 2016	17.20	17.27	17.14	17.26
1494	NASDAQ	GBDC	Mon, Mar 21, 2016	17.24	17.33	17.19	17.25
1493	NASDAQ	GBDC	Fri, Mar 18, 2016	17.36	17.38	17.17	17.24
1492	NASDAQ	GBDC	Thu, Mar 17, 2016	17.23	17.38	17.21	17.32
1491	NASDAQ	GBDC	Wed, Mar 16, 2016	17.20	17.28	17.10	17.25
1490	NASDAQ	GBDC	Tue, Mar 15, 2016	17.05	17.05	17.05	17.15
1489	NASDAQ	GBDC	Mon, Mar 14, 2016	17.04	17.10	16.96	17.04
1488	NASDAQ	GBDC	Fri, Mar 11, 2016	16.87	16.87	16.87	17.02
1487	NASDAQ	GBDC	Thu, Mar 10, 2016	16.77	16.77	16.77	16.87
1486	NASDAQ	GBDC	Wed, Mar 9, 2016	16.82	16.96	16.70	16.86
1485	NASDAQ	GBDC	Tue, Mar 8, 2016	16.75	17.14	16.60	16.85
1484	NASDAQ	GBDC	Mon, Mar 7, 2016	16.70	16.93	16.70	16.85
1483	NASDAQ	GBDC	Fri, Mar 4, 2016	16.87	16.95	16.70	16.73
1482	NASDAQ	GBDC	Thu, Mar 3, 2016	16.91	16.91	16.91	16.70
1481	NASDAQ	GBDC	Wed, Mar 2, 2016	16.56	16.96	16.50	16.61
1480	NASDAQ	GBDC	Tue, Mar 1, 2016	16.81	16.81	16.45	16.67
1479	NASDAQ	GBDC	Mon, Feb 29, 2016	16.58	16.78	16.35	16.52
1478	NASDAQ	GBDC	Fri, Feb 26, 2016	16.48	16.77	16.41	16.52
1477	NASDAQ	GBDC	Thu, Feb 25, 2016	15.99	16.35	15.99	16.34
1476	NASDAQ	GBDC	Wed, Feb 24, 2016	15.95	16.09	15.82	16.06
1475	NASDAQ	GBDC	Tue, Feb 23, 2016	16.04	16.45	15.91	16.10
1474	NASDAQ	GBDC	Mon, Feb 22, 2016	16.20	16.22	16.00	16.17
1473	NASDAQ	GBDC	Fri, Feb 19, 2016	15.97	16.21	15.95	16.14
1472	NASDAQ	GBDC	Thu, Feb 18, 2016	16.14	16.17	15.95	16.08
1471	NASDAQ	GBDC	Wed, Feb 17, 2016	16.00	16.17	15.88	16.04
1470	NASDAQ	GBDC	Tue, Feb 16, 2016	15.64	15.92	15.61	15.91
1469	NASDAQ	GBDC	Fri, Feb 12, 2016	15.59	15.68	15.39	15.61
1468	NASDAQ	GBDC	Thu, Feb 11, 2016	15.31	15.55	15.24	15.51
1467	NASDAQ	GBDC	Wed, Feb 10, 2016	15.23	15.77	15.13	15.43
1466	NASDAQ	GBDC	Tue, Feb 9, 2016	15.32	15.74	15.09	15.23
1465	NASDAQ	GBDC	Mon, Feb 8, 2016	15.25	15.77	15.16	15.39
1464	NASDAQ	GBDC	Fri, Feb 5, 2016	15.59	15.68	15.30	15.39
1463	NASDAQ	GBDC	Thu, Feb 4, 2016	15.58	15.73	15.25	15.58
1462	NASDAQ	GBDC	Wed, Feb 3, 2016	15.54	15.73	15.25	15.60
1461	NASDAQ	GBDC	Tue, Feb 2, 2016	15.58	15.66	15.40	15.48
1460	NASDAQ	GBDC	Mon, Feb 1, 2016	15.41	15.80	15.30	15.75
1459	NASDAQ	GBDC	Fri, Jan 29, 2016	15.68	15.82	15.50	15.54
1458	NASDAQ	GBDC	Thu, Jan 28, 2016	16.01	16.01	15.55	15.59
1457	NASDAQ	GBDC	Wed, Jan 27, 2016	15.84	16.08	15.74	15.91
1456	NASDAQ	GBDC	Tue, Jan 26, 2016	15.58	15.86	15.58	15.85
1455	NASDAQ	GBDC	Mon, Jan 25, 2016	15.79	15.85	15.55	15.60
1454	NASDAQ	GBDC	Fri, Jan 22, 2016	15.72	15.96	15.62	15.90
1453	NASDAQ	GBDC	Thu, Jan 21, 2016	15.40	15.81	15.40	15.62
1452	NASDAQ	GBDC	Wed, Jan 20, 2016	15.60	15.69	14.80	15.43
1451	NASDAQ	GBDC	Tue, Jan 19, 2016	16.24	16.26	15.68	15.77
1450	NASDAQ	GBDC	Fri, Jan 15, 2016	16.01	16.21	15.69	16.06
1449	NASDAQ	GBDC	Thu, Jan 14, 2016	16.19	16.27	16.03	16.03
1448	NASDAQ	GBDC	Wed, Jan 13, 2016	16.24	16.57	16.21	16.22
1447	NASDAQ	GBDC	Tue, Jan 12, 2016	16.32	16.33	16.02	16.26
1446	NASDAQ	GBDC	Mon, Jan 11, 2016	16.55	16.62	16.25	16.30
1445	NASDAQ	GBDC	Fri, Jan 8, 2016	16.66	16.83	16.50	16.50
1444	NASDAQ	GBDC	Thu, Jan 7, 2016	16.85	16.91	16.60	16.61
1443	NASDAQ	GBDC	Wed, Jan 6, 2016	16.72	17.00	16.68	16.92
1442	NASDAQ	GBDC	Tue, Jan 5, 2016	16.87	16.88	16.62	16.75
1441	NASDAQ	GBDC	Mon, Jan 4, 2016	16.52	16.89	16.52	16.82
1440	NASDAQ	GBDC	Thu, Dec 31, 2015	16.80	16.92	16.63	16.63
1439	NASDAQ	GBDC	Wed, Dec 30, 2015	16.77	16.89	16.70	16.85
1438	NASDAQ	GBDC	Tue, Dec 29, 2015	16.80	16.87	16.52	16.76
1437	NASDAQ	GBDC	Mon, Dec 28, 2015	16.92	16.98	16.70	16.77
1436	NASDAQ	GBDC	Thu, Dec 24, 2015	16.96	17.14	16.93	17.03
1435	NASDAQ	GBDC	Wed, Dec 23, 2015	16.97	17.23	16.78	16.88
1434	NASDAQ	GBDC	Tue, Dec 22, 2015	16.76	16.93	16.63	16.87
1433	NASDAQ	GBDC	Mon, Dec 21, 2015	16.50	16.78	16.50	16.74
1432	NASDAQ	GBDC	Fri, Dec 18, 2015	16.79	16.88	16.33	16.41
1431	NASDAQ	GBDC	Thu, Dec 17, 2015	16.90	16.94	16.80	16.84
1430	NASDAQ	GBDC	Wed, Dec 16, 2015	16.68	16.90	16.57	16.84
1429	NASDAQ	GBDC	Tue, Dec 15, 2015	16.24	16.60	16.24	16.53
1428	NASDAQ	GBDC	Mon, Dec 14, 2015	16.65	16.75	16.07	16.14
1427	NASDAQ	GBDC	Fri, Dec 11, 2015	16.82	16.92	16.54	16.61
1426	NASDAQ	GBDC	Thu, Dec 10, 2015	16.87	17.05	16.81	16.83
1425	NASDAQ	GBDC	Wed, Dec 9, 2015	17.11	17.15	16.81	16.84
1424	NASDAQ	GBDC	Tue, Dec 8, 2015	17.37	17.48	17.17	17.36
1423	NASDAQ	GBDC	Mon, Dec 7, 2015	17.33	17.44	17.09	17.41
1422	NASDAQ	GBDC	Fri, Dec 4, 2015	17.20	17.36	17.16	17.35
1421	NASDAQ	GBDC	Thu, Dec 3, 2015	17.46	17.50	17.13	17.14
1420	NASDAQ	GBDC	Wed, Dec 2, 2015	17.45	17.58	17.31	17.38
1419	NASDAQ	GBDC	Tue, Dec 1, 2015	17.34	17.50	17.34	17.47
1418	NASDAQ	GBDC	Mon, Nov 30, 2015	17.37	17.44	17.26	17.41
1417	NASDAQ	GBDC	Fri, Nov 27, 2015	17.34	17.35	17.26	17.34
1416	NASDAQ	GBDC	Wed, Nov 25, 2015	17.29	17.35	17.25	17.26
1415	NASDAQ	GBDC	Tue, Nov 24, 2015	17.16	17.28	17.08	17.27
1414	NASDAQ	GBDC	Mon, Nov 23, 2015	17.05	17.25	16.98	17.22
1413	NASDAQ	GBDC	Fri, Nov 20, 2015	17.00	17.08	16.94	17.03
1412	NASDAQ	GBDC	Thu, Nov 19, 2015	16.99	17.00	16.83	16.98
1411	NASDAQ	GBDC	Wed, Nov 18, 2015	17.02	17.02	16.83	16.98
1410	NASDAQ	GBDC	Tue, Nov 17, 2015	17.04	17.04	16.83	16.91
1409	NASDAQ	GBDC	Mon, Nov 16, 2015	16.75	17.00	16.74	16.96
1408	NASDAQ	GBDC	Fri, Nov 13, 2015	16.69	16.86	16.60	16.81
1407	NASDAQ	GBDC	Thu, Nov 12, 2015	16.76	16.83	16.63	16.73
1406	NASDAQ	GBDC	Wed, Nov 11, 2015	16.78	16.94	16.73	16.90
1405	NASDAQ	GBDC	Tue, Nov 10, 2015	16.79	16.99	16.77	16.83
1404	NASDAQ	GBDC	Mon, Nov 9, 2015	16.91	17.16	16.87	16.90
1403	NASDAQ	GBDC	Fri, Nov 6, 2015	17.00	17.08	16.86	17.05
1402	NASDAQ	GBDC	Thu, Nov 5, 2015	16.93	17.00	16.85	16.97
1401	NASDAQ	GBDC	Wed, Nov 4, 2015	16.89	16.94	16.79	16.91
1400	NASDAQ	GBDC	Tue, Nov 3, 2015	16.65	16.98	16.46	16.89
1399	NASDAQ	GBDC	Mon, Nov 2, 2015	16.42	16.64	16.37	16.62
1398	NASDAQ	GBDC	Fri, Oct 30, 2015	16.43	16.49	16.28	16.37
1397	NASDAQ	GBDC	Thu, Oct 29, 2015	16.26	16.45	16.24	16.37
1396	NASDAQ	GBDC	Wed, Oct 28, 2015	16.21	16.42	16.19	16.28
1395	NASDAQ	GBDC	Tue, Oct 27, 2015	16.41	16.47	16.18	16.29
1394	NASDAQ	GBDC	Mon, Oct 26, 2015	16.75	16.83	16.43	16.50
1393	NASDAQ	GBDC	Fri, Oct 23, 2015	16.60	16.80	16.60	16.75
1392	NASDAQ	GBDC	Thu, Oct 22, 2015	16.66	16.80	16.58	16.59
1391	NASDAQ	GBDC	Wed, Oct 21, 2015	16.87	16.92	16.62	16.64
1390	NASDAQ	GBDC	Tue, Oct 20, 2015	16.73	16.90	16.73	16.86
1389	NASDAQ	GBDC	Mon, Oct 19, 2015	16.71	16.82	16.71	16.79
1388	NASDAQ	GBDC	Fri, Oct 16, 2015	16.56	16.76	16.49	16.74
1387	NASDAQ	GBDC	Thu, Oct 15, 2015	16.42	16.60	16.37	16.53
1386	NASDAQ	GBDC	Wed, Oct 14, 2015	16.41	16.55	16.36	16.38
1385	NASDAQ	GBDC	Tue, Oct 13, 2015	16.51	16.59	16.39	16.44
1384	NASDAQ	GBDC	Mon, Oct 12, 2015	16.55	16.62	16.51	16.60
1383	NASDAQ	GBDC	Fri, Oct 9, 2015	16.58	16.65	16.41	16.49
1382	NASDAQ	GBDC	Thu, Oct 8, 2015	16.51	16.65	16.45	16.57
1381	NASDAQ	GBDC	Wed, Oct 7, 2015	16.34	16.63	16.34	16.56
1380	NASDAQ	GBDC	Tue, Oct 6, 2015	16.22	16.30	16.11	16.29
1379	NASDAQ	GBDC	Mon, Oct 5, 2015	16.20	16.37	16.14	16.24
1378	NASDAQ	GBDC	Fri, Oct 2, 2015	16.04	16.14	16.01	16.12
1377	NASDAQ	GBDC	Thu, Oct 1, 2015	15.95	16.20	15.92	16.14
1376	NASDAQ	GBDC	Wed, Sep 30, 2015	15.95	16.07	15.90	15.98
1375	NASDAQ	GBDC	Tue, Sep 29, 2015	16.42	16.53	15.89	15.90
1374	NASDAQ	GBDC	Mon, Sep 28, 2015	16.68	16.76	16.27	16.35
1373	NASDAQ	GBDC	Fri, Sep 25, 2015	16.71	16.87	16.51	16.75
1372	NASDAQ	GBDC	Thu, Sep 24, 2015	16.67	16.77	16.58	16.61
1371	NASDAQ	GBDC	Wed, Sep 23, 2015	16.80	16.94	16.69	16.75
1370	NASDAQ	GBDC	Tue, Sep 22, 2015	16.73	16.87	16.61	16.79
1369	NASDAQ	GBDC	Mon, Sep 21, 2015	16.84	16.94	16.72	16.81
1368	NASDAQ	GBDC	Fri, Sep 18, 2015	16.75	16.84	16.67	16.84
1367	NASDAQ	GBDC	Thu, Sep 17, 2015	16.95	17.04	16.73	16.77
1366	NASDAQ	GBDC	Wed, Sep 16, 2015	17.04	17.06	16.89	17.01
1365	NASDAQ	GBDC	Tue, Sep 15, 2015	17.00	17.13	16.94	17.02
1364	NASDAQ	GBDC	Mon, Sep 14, 2015	17.04	17.08	16.98	17.04
1363	NASDAQ	GBDC	Fri, Sep 11, 2015	17.00	17.06	16.99	17.05
1362	NASDAQ	GBDC	Thu, Sep 10, 2015	17.30	17.35	17.01	17.06
1361	NASDAQ	GBDC	Wed, Sep 9, 2015	17.22	17.35	17.02	17.02
1360	NASDAQ	GBDC	Tue, Sep 8, 2015	17.19	17.30	16.97	17.13
1359	NASDAQ	GBDC	Fri, Sep 4, 2015	16.87	17.10	16.82	17.07
1358	NASDAQ	GBDC	Thu, Sep 3, 2015	17.00	17.13	16.89	16.92
1357	NASDAQ	GBDC	Wed, Sep 2, 2015	16.83	17.13	16.81	17.06
1356	NASDAQ	GBDC	Tue, Sep 1, 2015	16.89	17.15	16.80	17.08
1355	NASDAQ	GBDC	Mon, Aug 31, 2015	16.62	16.80	16.55	16.78
1354	NASDAQ	GBDC	Fri, Aug 28, 2015	16.58	16.72	16.50	16.65
1353	NASDAQ	GBDC	Thu, Aug 27, 2015	16.57	16.87	16.44	16.58
1352	NASDAQ	GBDC	Wed, Aug 26, 2015	16.27	16.56	16.27	16.48
1351	NASDAQ	GBDC	Tue, Aug 25, 2015	16.65	16.65	16.26	16.27
1350	NASDAQ	GBDC	Mon, Aug 24, 2015	16.20	16.62	16.02	16.48
1349	NASDAQ	GBDC	Fri, Aug 21, 2015	16.52	16.59	16.41	16.52
1348	NASDAQ	GBDC	Thu, Aug 20, 2015	16.47	16.61	16.47	16.48
1347	NASDAQ	GBDC	Wed, Aug 19, 2015	16.58	16.66	16.43	16.58
1346	NASDAQ	GBDC	Tue, Aug 18, 2015	16.53	16.68	16.53	16.63
1345	NASDAQ	GBDC	Mon, Aug 17, 2015	16.45	16.74	16.41	16.55
1344	NASDAQ	GBDC	Fri, Aug 14, 2015	16.55	16.59	16.39	16.51
1343	NASDAQ	GBDC	Thu, Aug 13, 2015	16.51	16.74	16.46	16.61
1342	NASDAQ	GBDC	Wed, Aug 12, 2015	16.38	16.57	16.23	16.53
1341	NASDAQ	GBDC	Tue, Aug 11, 2015	16.41	16.58	16.39	16.50
1340	NASDAQ	GBDC	Mon, Aug 10, 2015	16.68	16.72	16.50	16.56
1339	NASDAQ	GBDC	Fri, Aug 7, 2015	16.60	16.78	16.38	16.40
1338	NASDAQ	GBDC	Thu, Aug 6, 2015	16.20	16.72	16.12	16.61
1337	NASDAQ	GBDC	Wed, Aug 5, 2015	16.30	16.39	16.05	16.06
1336	NASDAQ	GBDC	Tue, Aug 4, 2015	16.14	16.34	16.14	16.28
1335	NASDAQ	GBDC	Mon, Aug 3, 2015	16.20	16.26	16.06	16.17
1334	NASDAQ	GBDC	Fri, Jul 31, 2015	16.18	16.35	16.16	16.30
1333	NASDAQ	GBDC	Thu, Jul 30, 2015	16.13	16.36	16.12	16.18
1332	NASDAQ	GBDC	Wed, Jul 29, 2015	16.04	16.13	16.04	16.09
1331	NASDAQ	GBDC	Tue, Jul 28, 2015	16.07	16.25	16.02	16.05
1330	NASDAQ	GBDC	Mon, Jul 27, 2015	16.05	16.13	16.02	16.03
1329	NASDAQ	GBDC	Fri, Jul 24, 2015	16.07	16.15	16.02	16.05
1328	NASDAQ	GBDC	Thu, Jul 23, 2015	16.11	16.24	16.07	16.07
1327	NASDAQ	GBDC	Wed, Jul 22, 2015	16.10	16.20	16.07	16.11
1326	NASDAQ	GBDC	Tue, Jul 21, 2015	16.20	16.35	16.09	16.11
1325	NASDAQ	GBDC	Mon, Jul 20, 2015	16.36	16.37	16.20	16.23
1324	NASDAQ	GBDC	Fri, Jul 17, 2015	16.50	16.57	16.32	16.39
1323	NASDAQ	GBDC	Thu, Jul 16, 2015	16.47	16.62	16.47	16.55
1322	NASDAQ	GBDC	Wed, Jul 15, 2015	16.50	16.57	16.45	16.51
1321	NASDAQ	GBDC	Tue, Jul 14, 2015	16.35	16.55	16.35	16.53
1320	NASDAQ	GBDC	Mon, Jul 13, 2015	16.27	16.45	16.23	16.39
1319	NASDAQ	GBDC	Fri, Jul 10, 2015	16.30	16.33	16.15	16.18
1318	NASDAQ	GBDC	Thu, Jul 9, 2015	16.10	16.29	16.10	16.13
1317	NASDAQ	GBDC	Wed, Jul 8, 2015	16.18	16.19	16.07	16.10
1316	NASDAQ	GBDC	Tue, Jul 7, 2015	16.35	16.36	15.93	16.18
1315	NASDAQ	GBDC	Mon, Jul 6, 2015	16.39	16.44	16.28	16.37
1314	NASDAQ	GBDC	Thu, Jul 2, 2015	16.25	16.42	16.25	16.35
1313	NASDAQ	GBDC	Wed, Jul 1, 2015	16.55	16.75	16.25	16.32
1312	NASDAQ	GBDC	Tue, Jun 30, 2015	16.72	16.83	16.52	16.56
1311	NASDAQ	GBDC	Mon, Jun 29, 2015	16.80	16.83	16.57	16.66
1310	NASDAQ	GBDC	Fri, Jun 26, 2015	16.77	16.84	16.74	16.75
1309	NASDAQ	GBDC	Thu, Jun 25, 2015	16.83	16.86	16.76	16.77
1308	NASDAQ	GBDC	Wed, Jun 24, 2015	16.81	16.90	16.80	16.87
1307	NASDAQ	GBDC	Tue, Jun 23, 2015	16.70	16.80	16.62	16.77
1306	NASDAQ	GBDC	Mon, Jun 22, 2015	16.87	16.87	16.61	16.66
1305	NASDAQ	GBDC	Fri, Jun 19, 2015	16.87	16.94	16.58	16.73
1304	NASDAQ	GBDC	Thu, Jun 18, 2015	16.71	16.91	16.70	16.86
1303	NASDAQ	GBDC	Wed, Jun 17, 2015	16.71	16.85	16.71	16.78
1302	NASDAQ	GBDC	Tue, Jun 16, 2015	16.82	16.99	16.74	16.76
1301	NASDAQ	GBDC	Mon, Jun 15, 2015	17.12	17.28	17.12	17.21
1300	NASDAQ	GBDC	Fri, Jun 12, 2015	17.25	17.36	17.21	17.36
1299	NASDAQ	GBDC	Thu, Jun 11, 2015	17.07	17.30	16.92	17.26
1298	NASDAQ	GBDC	Wed, Jun 10, 2015	17.30	17.36	17.10	17.12
1297	NASDAQ	GBDC	Tue, Jun 9, 2015	17.28	17.33	17.18	17.23
1296	NASDAQ	GBDC	Mon, Jun 8, 2015	17.27	17.34	17.21	17.32
1295	NASDAQ	GBDC	Fri, Jun 5, 2015	17.33	17.33	17.12	17.28
1294	NASDAQ	GBDC	Thu, Jun 4, 2015	17.44	17.44	17.31	17.36
1293	NASDAQ	GBDC	Wed, Jun 3, 2015	17.30	17.42	17.19	17.42
1292	NASDAQ	GBDC	Tue, Jun 2, 2015	17.25	17.33	17.22	17.28
1291	NASDAQ	GBDC	Mon, Jun 1, 2015	17.31	17.33	17.20	17.23
1290	NASDAQ	GBDC	Fri, May 29, 2015	17.35	17.43	17.12	17.32
1289	NASDAQ	GBDC	Thu, May 28, 2015	17.15	17.35	17.14	17.33
1288	NASDAQ	GBDC	Wed, May 27, 2015	17.06	17.29	17.06	17.23
1287	NASDAQ	GBDC	Tue, May 26, 2015	17.10	17.28	17.01	17.17
1286	NASDAQ	GBDC	Fri, May 22, 2015	17.05	17.24	17.04	17.16
1285	NASDAQ	GBDC	Thu, May 21, 2015	17.13	17.17	17.04	17.10
1284	NASDAQ	GBDC	Wed, May 20, 2015	17.13	17.24	17.11	17.16
1283	NASDAQ	GBDC	Tue, May 19, 2015	17.15	17.19	17.05	17.13
1282	NASDAQ	GBDC	Mon, May 18, 2015	16.97	17.17	16.94	17.14
1281	NASDAQ	GBDC	Fri, May 15, 2015	16.87	17.09	16.86	17.04
1280	NASDAQ	GBDC	Thu, May 14, 2015	16.84	16.98	16.79	16.96
1279	NASDAQ	GBDC	Wed, May 13, 2015	16.95	17.02	16.76	16.80
1278	NASDAQ	GBDC	Tue, May 12, 2015	17.00	17.14	16.87	16.96
1277	NASDAQ	GBDC	Mon, May 11, 2015	17.00	17.30	17.00	17.16
1276	NASDAQ	GBDC	Fri, May 8, 2015	17.17	17.21	16.99	17.06
1275	NASDAQ	GBDC	Thu, May 7, 2015	17.19	17.31	17.14	17.19
1274	NASDAQ	GBDC	Wed, May 6, 2015	17.51	17.51	17.12	17.30
1273	NASDAQ	GBDC	Tue, May 5, 2015	17.41	17.50	17.25	17.40
1272	NASDAQ	GBDC	Mon, May 4, 2015	17.45	17.61	17.42	17.45
1271	NASDAQ	GBDC	Fri, May 1, 2015	17.53	17.64	17.43	17.50
1270	NASDAQ	GBDC	Thu, Apr 30, 2015	17.53	17.61	17.43	17.56
1269	NASDAQ	GBDC	Wed, Apr 29, 2015	17.59	17.78	17.55	17.57
1268	NASDAQ	GBDC	Tue, Apr 28, 2015	17.51	17.73	17.45	17.71
1267	NASDAQ	GBDC	Mon, Apr 27, 2015	17.68	17.68	17.42	17.55
1266	NASDAQ	GBDC	Fri, Apr 24, 2015	17.80	17.80	17.62	17.67
1265	NASDAQ	GBDC	Thu, Apr 23, 2015	17.76	17.90	17.65	17.90
1264	NASDAQ	GBDC	Wed, Apr 22, 2015	17.56	17.72	17.51	17.71
1263	NASDAQ	GBDC	Tue, Apr 21, 2015	17.70	17.74	17.59	17.62
1262	NASDAQ	GBDC	Mon, Apr 20, 2015	17.79	17.82	17.71	17.74
1261	NASDAQ	GBDC	Fri, Apr 17, 2015	17.65	17.80	17.62	17.73
1260	NASDAQ	GBDC	Thu, Apr 16, 2015	17.72	17.84	17.63	17.76
1259	NASDAQ	GBDC	Wed, Apr 15, 2015	17.74	17.92	17.56	17.88
1258	NASDAQ	GBDC	Tue, Apr 14, 2015	17.65	17.75	17.57	17.72
1257	NASDAQ	GBDC	Mon, Apr 13, 2015	17.60	17.73	17.53	17.65
1256	NASDAQ	GBDC	Fri, Apr 10, 2015	17.40	17.70	17.36	17.65
1255	NASDAQ	GBDC	Thu, Apr 9, 2015	17.61	17.81	17.58	17.78
1254	NASDAQ	GBDC	Wed, Apr 8, 2015	17.81	17.85	17.63	17.65
1253	NASDAQ	GBDC	Tue, Apr 7, 2015	17.77	17.98	17.77	17.87
1252	NASDAQ	GBDC	Mon, Apr 6, 2015	17.64	17.90	17.55	17.88
1251	NASDAQ	GBDC	Thu, Apr 2, 2015	17.50	17.67	17.50	17.64
1250	NASDAQ	GBDC	Wed, Apr 1, 2015	17.50	17.56	17.39	17.51
1249	NASDAQ	GBDC	Tue, Mar 31, 2015	17.65	17.99	17.51	17.55
1248	NASDAQ	GBDC	Mon, Mar 30, 2015	17.84	17.92	17.70	17.84
1247	NASDAQ	GBDC	Fri, Mar 27, 2015	17.77	17.91	17.70	17.80
1246	NASDAQ	GBDC	Thu, Mar 26, 2015	17.71	17.85	17.60	17.69
1245	NASDAQ	GBDC	Wed, Mar 25, 2015	17.56	17.80	17.51	17.76
1244	NASDAQ	GBDC	Tue, Mar 24, 2015	17.50	17.60	17.43	17.55
1243	NASDAQ	GBDC	Mon, Mar 23, 2015	17.49	17.60	17.38	17.54
1242	NASDAQ	GBDC	Fri, Mar 20, 2015	17.28	17.52	17.23	17.49
1241	NASDAQ	GBDC	Thu, Mar 19, 2015	17.09	17.30	16.99	17.30
1240	NASDAQ	GBDC	Wed, Mar 18, 2015	17.38	17.38	17.00	17.05
1239	NASDAQ	GBDC	Tue, Mar 17, 2015	17.68	17.71	17.45	17.70
1238	NASDAQ	GBDC	Mon, Mar 16, 2015	17.67	17.68	17.50	17.56
1237	NASDAQ	GBDC	Fri, Mar 13, 2015	17.60	17.67	17.40	17.63
1236	NASDAQ	GBDC	Thu, Mar 12, 2015	17.54	17.67	17.47	17.58
1235	NASDAQ	GBDC	Wed, Mar 11, 2015	17.50	17.57	17.41	17.51
1234	NASDAQ	GBDC	Tue, Mar 10, 2015	17.50	17.59	17.39	17.51
1233	NASDAQ	GBDC	Mon, Mar 9, 2015	17.60	17.69	17.54	17.57
1232	NASDAQ	GBDC	Fri, Mar 6, 2015	17.55	17.69	17.50	17.60
1231	NASDAQ	GBDC	Thu, Mar 5, 2015	17.65	17.70	17.51	17.65
1230	NASDAQ	GBDC	Wed, Mar 4, 2015	17.63	17.75	17.53	17.62
1229	NASDAQ	GBDC	Tue, Mar 3, 2015	17.69	17.80	17.61	17.68
1228	NASDAQ	GBDC	Mon, Mar 2, 2015	17.81	17.83	17.63	17.79
1227	NASDAQ	GBDC	Fri, Feb 27, 2015	17.69	17.80	17.62	17.76
1226	NASDAQ	GBDC	Thu, Feb 26, 2015	17.62	17.74	17.54	17.68
1225	NASDAQ	GBDC	Wed, Feb 25, 2015	17.54	17.66	17.46	17.65
1224	NASDAQ	GBDC	Tue, Feb 24, 2015	17.51	17.59	17.45	17.51
1223	NASDAQ	GBDC	Mon, Feb 23, 2015	17.51	17.56	17.44	17.53
1222	NASDAQ	GBDC	Fri, Feb 20, 2015	17.50	17.60	17.48	17.58
1221	NASDAQ	GBDC	Thu, Feb 19, 2015	17.50	17.63	17.44	17.62
1220	NASDAQ	GBDC	Wed, Feb 18, 2015	17.49	17.71	17.47	17.61
1219	NASDAQ	GBDC	Tue, Feb 17, 2015	17.50	17.69	17.37	17.59
1218	NASDAQ	GBDC	Fri, Feb 13, 2015	17.57	17.65	17.45	17.51
1217	NASDAQ	GBDC	Thu, Feb 12, 2015	17.30	17.70	17.30	17.57
1216	NASDAQ	GBDC	Wed, Feb 11, 2015	17.45	17.50	17.26	17.35
1215	NASDAQ	GBDC	Tue, Feb 10, 2015	17.46	17.70	17.35	17.47
1214	NASDAQ	GBDC	Mon, Feb 9, 2015	17.86	17.95	17.55	17.62
1213	NASDAQ	GBDC	Fri, Feb 6, 2015	17.80	17.94	17.55	17.80
1212	NASDAQ	GBDC	Thu, Feb 5, 2015	17.91	18.04	17.71	17.80
1211	NASDAQ	GBDC	Wed, Feb 4, 2015	17.98	17.98	17.66	17.81
1210	NASDAQ	GBDC	Tue, Feb 3, 2015	17.68	18.00	17.59	17.99
1209	NASDAQ	GBDC	Mon, Feb 2, 2015	17.86	17.86	17.25	17.64
1208	NASDAQ	GBDC	Fri, Jan 30, 2015	17.86	17.97	17.75	17.84
1207	NASDAQ	GBDC	Thu, Jan 29, 2015	17.83	17.99	17.72	17.96
1206	NASDAQ	GBDC	Wed, Jan 28, 2015	18.06	18.06	17.53	17.68
1205	NASDAQ	GBDC	Tue, Jan 27, 2015	17.93	17.95	17.75	17.78
1204	NASDAQ	GBDC	Mon, Jan 26, 2015	17.84	18.05	17.74	17.98
1203	NASDAQ	GBDC	Fri, Jan 23, 2015	18.06	18.07	17.87	17.91
1202	NASDAQ	GBDC	Thu, Jan 22, 2015	18.00	18.07	17.94	18.04
1201	NASDAQ	GBDC	Wed, Jan 21, 2015	17.73	18.01	17.55	17.92
1200	NASDAQ	GBDC	Tue, Jan 20, 2015	17.67	17.80	17.40	17.78
1199	NASDAQ	GBDC	Fri, Jan 16, 2015	17.64	17.82	17.44	17.66
1198	NASDAQ	GBDC	Thu, Jan 15, 2015	17.69	17.86	17.57	17.74
1197	NASDAQ	GBDC	Wed, Jan 14, 2015	17.73	17.89	17.38	17.58
1196	NASDAQ	GBDC	Tue, Jan 13, 2015	18.00	18.00	17.72	17.89
1195	NASDAQ	GBDC	Mon, Jan 12, 2015	17.96	18.00	17.71	17.98
1194	NASDAQ	GBDC	Fri, Jan 9, 2015	17.89	18.00	17.76	17.93
1193	NASDAQ	GBDC	Thu, Jan 8, 2015	17.77	17.98	17.77	17.90
1192	NASDAQ	GBDC	Wed, Jan 7, 2015	17.70	17.88	17.68	17.79
1191	NASDAQ	GBDC	Tue, Jan 6, 2015	17.70	17.82	17.58	17.71
1190	NASDAQ	GBDC	Mon, Jan 5, 2015	17.70	17.98	17.70	17.72
1189	NASDAQ	GBDC	Fri, Jan 2, 2015	17.94	18.02	17.52	17.79
1188	NASDAQ	GBDC	Wed, Dec 31, 2014	18.08	18.21	17.84	17.93
1187	NASDAQ	GBDC	Tue, Dec 30, 2014	17.85	18.16	17.85	18.15
1186	NASDAQ	GBDC	Mon, Dec 29, 2014	18.00	18.01	17.81	17.90
1185	NASDAQ	GBDC	Fri, Dec 26, 2014	18.02	18.02	17.82	17.82
1184	NASDAQ	GBDC	Wed, Dec 24, 2014	18.00	18.12	17.98	18.02
1183	NASDAQ	GBDC	Tue, Dec 23, 2014	17.95	18.05	17.59	18.00
1182	NASDAQ	GBDC	Mon, Dec 22, 2014	17.44	17.97	17.44	17.91
1181	NASDAQ	GBDC	Fri, Dec 19, 2014	17.55	17.60	17.37	17.44
1180	NASDAQ	GBDC	Thu, Dec 18, 2014	17.25	17.60	17.25	17.56
1179	NASDAQ	GBDC	Wed, Dec 17, 2014	16.95	17.48	16.90	17.17
1178	NASDAQ	GBDC	Tue, Dec 16, 2014	17.09	17.29	16.90	17.02
1177	NASDAQ	GBDC	Mon, Dec 15, 2014	17.14	17.65	17.09	17.32
1176	NASDAQ	GBDC	Fri, Dec 12, 2014	17.06	17.29	16.84	16.91
1175	NASDAQ	GBDC	Thu, Dec 11, 2014	17.41	17.42	17.11	17.17
1174	NASDAQ	GBDC	Wed, Dec 10, 2014	17.56	17.65	17.30	17.39
1173	NASDAQ	GBDC	Tue, Dec 9, 2014	17.48	17.67	17.39	17.58
1172	NASDAQ	GBDC	Mon, Dec 8, 2014	17.75	17.75	17.43	17.59
1171	NASDAQ	GBDC	Fri, Dec 5, 2014	17.81	17.86	17.65	17.74
1170	NASDAQ	GBDC	Thu, Dec 4, 2014	17.68	17.86	17.45	17.83
1169	NASDAQ	GBDC	Wed, Dec 3, 2014	17.53	17.65	17.38	17.62
1168	NASDAQ	GBDC	Tue, Dec 2, 2014	17.68	17.72	17.40	17.51
1167	NASDAQ	GBDC	Mon, Dec 1, 2014	17.70	17.84	17.40	17.57
1166	NASDAQ	GBDC	Fri, Nov 28, 2014	17.70	18.43	17.70	17.76
1165	NASDAQ	GBDC	Wed, Nov 26, 2014	17.47	17.65	17.47	17.63
1164	NASDAQ	GBDC	Tue, Nov 25, 2014	17.45	17.56	17.32	17.56
1163	NASDAQ	GBDC	Mon, Nov 24, 2014	17.50	17.57	17.39	17.40
1162	NASDAQ	GBDC	Fri, Nov 21, 2014	17.65	17.65	17.33	17.40
1161	NASDAQ	GBDC	Thu, Nov 20, 2014	17.29	17.63	17.21	17.50
1160	NASDAQ	GBDC	Wed, Nov 19, 2014	17.62	17.65	17.28	17.30
1159	NASDAQ	GBDC	Tue, Nov 18, 2014	17.25	17.53	17.25	17.43
1158	NASDAQ	GBDC	Mon, Nov 17, 2014	17.34	17.49	17.26	17.29
1157	NASDAQ	GBDC	Fri, Nov 14, 2014	17.42	17.49	17.36	17.44
1156	NASDAQ	GBDC	Thu, Nov 13, 2014	17.36	17.50	17.30	17.44
1155	NASDAQ	GBDC	Wed, Nov 12, 2014	17.35	17.49	17.31	17.45
1154	NASDAQ	GBDC	Tue, Nov 11, 2014	17.25	17.40	17.25	17.34
1153	NASDAQ	GBDC	Mon, Nov 10, 2014	17.32	17.39	17.14	17.32
1152	NASDAQ	GBDC	Fri, Nov 7, 2014	17.23	17.41	17.09	17.23
1151	NASDAQ	GBDC	Thu, Nov 6, 2014	17.19	17.31	16.90	17.15
1150	NASDAQ	GBDC	Wed, Nov 5, 2014	17.40	17.40	16.91	17.15
1149	NASDAQ	GBDC	Tue, Nov 4, 2014	17.24	17.28	16.91	17.12
1148	NASDAQ	GBDC	Mon, Nov 3, 2014	17.29	17.38	17.12	17.21
1147	NASDAQ	GBDC	Fri, Oct 31, 2014	17.31	17.39	17.10	17.33
1146	NASDAQ	GBDC	Thu, Oct 30, 2014	17.12	17.30	17.04	17.18
1145	NASDAQ	GBDC	Wed, Oct 29, 2014	17.13	17.23	17.01	17.12
1144	NASDAQ	GBDC	Tue, Oct 28, 2014	17.10	17.13	16.92	17.08
1143	NASDAQ	GBDC	Mon, Oct 27, 2014	16.93	17.18	16.87	17.12
1142	NASDAQ	GBDC	Fri, Oct 24, 2014	16.86	17.02	16.71	16.93
1141	NASDAQ	GBDC	Thu, Oct 23, 2014	16.87	16.99	16.69	16.78
1140	NASDAQ	GBDC	Wed, Oct 22, 2014	16.69	16.88	16.69	16.81
1139	NASDAQ	GBDC	Tue, Oct 21, 2014	16.55	16.79	16.54	16.71
1138	NASDAQ	GBDC	Mon, Oct 20, 2014	16.72	16.78	16.47	16.50
1137	NASDAQ	GBDC	Fri, Oct 17, 2014	16.63	16.81	16.48	16.59
1136	NASDAQ	GBDC	Thu, Oct 16, 2014	16.32	16.62	16.19	16.52
1135	NASDAQ	GBDC	Wed, Oct 15, 2014	16.25	16.51	16.02	16.46
1134	NASDAQ	GBDC	Tue, Oct 14, 2014	16.47	16.61	16.35	16.37
1133	NASDAQ	GBDC	Mon, Oct 13, 2014	16.45	16.63	16.33	16.50
1132	NASDAQ	GBDC	Fri, Oct 10, 2014	16.47	16.63	16.32	16.51
1131	NASDAQ	GBDC	Thu, Oct 9, 2014	16.47	16.56	16.31	16.40
1130	NASDAQ	GBDC	Wed, Oct 8, 2014	16.44	16.50	16.28	16.42
1129	NASDAQ	GBDC	Tue, Oct 7, 2014	16.40	16.58	16.34	16.50
1128	NASDAQ	GBDC	Mon, Oct 6, 2014	16.33	16.60	16.31	16.54
1127	NASDAQ	GBDC	Fri, Oct 3, 2014	16.33	16.34	16.21	16.23
1126	NASDAQ	GBDC	Thu, Oct 2, 2014	16.16	16.51	16.16	16.26
1125	NASDAQ	GBDC	Wed, Oct 1, 2014	15.98	16.23	15.92	16.15
1124	NASDAQ	GBDC	Tue, Sep 30, 2014	16.15	16.18	15.95	15.95
1123	NASDAQ	GBDC	Mon, Sep 29, 2014	16.22	16.23	16.03	16.09
1122	NASDAQ	GBDC	Fri, Sep 26, 2014	16.35	16.35	16.11	16.29
1121	NASDAQ	GBDC	Thu, Sep 25, 2014	16.08	16.22	16.05	16.22
1120	NASDAQ	GBDC	Wed, Sep 24, 2014	16.27	16.27	16.00	16.11
1119	NASDAQ	GBDC	Tue, Sep 23, 2014	16.17	16.31	16.10	16.22
1118	NASDAQ	GBDC	Mon, Sep 22, 2014	16.20	16.25	16.02	16.13
1117	NASDAQ	GBDC	Fri, Sep 19, 2014	16.44	16.46	16.08	16.21
1116	NASDAQ	GBDC	Thu, Sep 18, 2014	16.54	16.54	16.31	16.35
1115	NASDAQ	GBDC	Wed, Sep 17, 2014	16.51	16.55	16.41	16.48
1114	NASDAQ	GBDC	Tue, Sep 16, 2014	16.46	16.53	16.40	16.44
1113	NASDAQ	GBDC	Mon, Sep 15, 2014	16.84	16.84	16.45	16.48
1112	NASDAQ	GBDC	Fri, Sep 12, 2014	17.04	17.24	16.80	16.82
1111	NASDAQ	GBDC	Thu, Sep 11, 2014	17.23	17.38	17.16	17.35
1110	NASDAQ	GBDC	Wed, Sep 10, 2014	17.34	17.39	17.19	17.24
1109	NASDAQ	GBDC	Tue, Sep 9, 2014	17.45	17.56	17.25	17.29
1108	NASDAQ	GBDC	Mon, Sep 8, 2014	17.58	17.64	17.40	17.43
1107	NASDAQ	GBDC	Fri, Sep 5, 2014	17.54	17.78	17.40	17.53
1106	NASDAQ	GBDC	Thu, Sep 4, 2014	17.85	17.85	17.50	17.51
1105	NASDAQ	GBDC	Wed, Sep 3, 2014	18.00	18.00	17.70	17.77
1104	NASDAQ	GBDC	Tue, Sep 2, 2014	17.81	17.95	17.67	17.80
1103	NASDAQ	GBDC	Fri, Aug 29, 2014	17.61	17.70	17.40	17.69
1102	NASDAQ	GBDC	Thu, Aug 28, 2014	17.27	17.56	17.25	17.53
1101	NASDAQ	GBDC	Wed, Aug 27, 2014	17.30	17.31	17.09	17.26
1100	NASDAQ	GBDC	Tue, Aug 26, 2014	17.25	17.25	17.04	17.21
1099	NASDAQ	GBDC	Mon, Aug 25, 2014	17.01	17.20	16.93	17.19
1098	NASDAQ	GBDC	Fri, Aug 22, 2014	16.97	17.00	16.79	16.91
1097	NASDAQ	GBDC	Thu, Aug 21, 2014	16.65	17.00	16.65	16.92
1096	NASDAQ	GBDC	Wed, Aug 20, 2014	16.55	16.84	16.50	16.78
1095	NASDAQ	GBDC	Tue, Aug 19, 2014	16.86	16.92	16.67	16.74
1094	NASDAQ	GBDC	Mon, Aug 18, 2014	16.69	16.86	16.57	16.85
1093	NASDAQ	GBDC	Fri, Aug 15, 2014	16.66	16.74	16.48	16.63
1092	NASDAQ	GBDC	Thu, Aug 14, 2014	16.73	16.73	16.50	16.64
1091	NASDAQ	GBDC	Wed, Aug 13, 2014	16.60	16.68	16.47	16.66
1090	NASDAQ	GBDC	Tue, Aug 12, 2014	16.48	16.66	16.37	16.51
1089	NASDAQ	GBDC	Mon, Aug 11, 2014	16.40	16.58	16.25	16.49
1088	NASDAQ	GBDC	Fri, Aug 8, 2014	16.35	16.59	16.30	16.39
1087	NASDAQ	GBDC	Thu, Aug 7, 2014	16.63	16.86	16.16	16.35
1086	NASDAQ	GBDC	Wed, Aug 6, 2014	16.38	16.58	16.37	16.52
1085	NASDAQ	GBDC	Tue, Aug 5, 2014	16.52	16.52	16.35	16.45
1084	NASDAQ	GBDC	Mon, Aug 4, 2014	16.30	16.55	16.30	16.54
1083	NASDAQ	GBDC	Fri, Aug 1, 2014	16.58	16.62	16.28	16.30
1082	NASDAQ	GBDC	Thu, Jul 31, 2014	16.76	16.94	16.51	16.61
1081	NASDAQ	GBDC	Wed, Jul 30, 2014	17.12	17.12	16.84	16.91
1080	NASDAQ	GBDC	Tue, Jul 29, 2014	17.10	17.36	17.06	17.09
1079	NASDAQ	GBDC	Mon, Jul 28, 2014	17.30	17.30	17.05	17.14
1078	NASDAQ	GBDC	Fri, Jul 25, 2014	17.35	17.44	17.26	17.30
1077	NASDAQ	GBDC	Thu, Jul 24, 2014	17.46	17.56	17.37	17.40
1076	NASDAQ	GBDC	Wed, Jul 23, 2014	17.30	17.50	17.30	17.45
1075	NASDAQ	GBDC	Tue, Jul 22, 2014	17.52	17.52	17.24	17.26
1074	NASDAQ	GBDC	Mon, Jul 21, 2014	17.30	17.45	17.24	17.42
1073	NASDAQ	GBDC	Fri, Jul 18, 2014	17.21	17.37	17.19	17.28
1072	NASDAQ	GBDC	Thu, Jul 17, 2014	17.30	17.47	17.14	17.14
1071	NASDAQ	GBDC	Wed, Jul 16, 2014	17.39	17.50	17.28	17.33
1070	NASDAQ	GBDC	Tue, Jul 15, 2014	17.56	17.68	17.33	17.39
1069	NASDAQ	GBDC	Mon, Jul 14, 2014	17.47	17.72	17.34	17.50
1068	NASDAQ	GBDC	Fri, Jul 11, 2014	17.41	17.58	17.30	17.39
1067	NASDAQ	GBDC	Thu, Jul 10, 2014	17.47	17.48	17.30	17.44
1066	NASDAQ	GBDC	Wed, Jul 9, 2014	17.39	17.58	17.35	17.56
1065	NASDAQ	GBDC	Tue, Jul 8, 2014	17.45	17.47	17.15	17.36
1064	NASDAQ	GBDC	Mon, Jul 7, 2014	17.55	17.56	17.41	17.46
1063	NASDAQ	GBDC	Thu, Jul 3, 2014	17.77	17.84	17.50	17.58
1062	NASDAQ	GBDC	Wed, Jul 2, 2014	17.83	17.87	17.63	17.74
1061	NASDAQ	GBDC	Tue, Jul 1, 2014	17.64	17.93	17.56	17.77
1060	NASDAQ	GBDC	Mon, Jun 30, 2014	17.93	17.93	17.67	17.70
1059	NASDAQ	GBDC	Fri, Jun 27, 2014	17.84	17.97	17.64	17.97
1058	NASDAQ	GBDC	Thu, Jun 26, 2014	17.25	17.80	17.20	17.80
1057	NASDAQ	GBDC	Wed, Jun 25, 2014	17.00	17.25	16.98	17.23
1056	NASDAQ	GBDC	Tue, Jun 24, 2014	17.05	17.24	17.00	17.01
1055	NASDAQ	GBDC	Mon, Jun 23, 2014	17.06	17.29	17.00	17.04
1054	NASDAQ	GBDC	Fri, Jun 20, 2014	17.25	17.25	17.05	17.09
1053	NASDAQ	GBDC	Thu, Jun 19, 2014	17.15	17.28	17.06	17.24
1052	NASDAQ	GBDC	Wed, Jun 18, 2014	17.25	17.28	16.96	17.18
1051	NASDAQ	GBDC	Tue, Jun 17, 2014	17.25	17.38	17.21	17.28
1050	NASDAQ	GBDC	Mon, Jun 16, 2014	17.17	17.38	17.09	17.30
1049	NASDAQ	GBDC	Fri, Jun 13, 2014	17.38	17.39	17.08	17.13
1048	NASDAQ	GBDC	Thu, Jun 12, 2014	17.20	17.36	17.08	17.30
1047	NASDAQ	GBDC	Wed, Jun 11, 2014	17.58	17.72	17.44	17.49
1046	NASDAQ	GBDC	Tue, Jun 10, 2014	17.85	17.89	17.53	17.60
1045	NASDAQ	GBDC	Mon, Jun 9, 2014	17.62	17.88	17.35	17.88
1044	NASDAQ	GBDC	Fri, Jun 6, 2014	17.43	17.55	17.15	17.40
1043	NASDAQ	GBDC	Thu, Jun 5, 2014	17.20	17.26	17.00	17.24
1042	NASDAQ	GBDC	Wed, Jun 4, 2014	17.20	17.20	16.96	17.11
1041	NASDAQ	GBDC	Tue, Jun 3, 2014	17.00	17.22	16.96	17.17
1040	NASDAQ	GBDC	Mon, Jun 2, 2014	17.12	17.13	16.84	17.00
1039	NASDAQ	GBDC	Fri, May 30, 2014	17.07	17.18	16.95	17.02
1038	NASDAQ	GBDC	Thu, May 29, 2014	17.05	17.24	16.75	17.01
1037	NASDAQ	GBDC	Wed, May 28, 2014	16.90	16.96	16.77	16.93
1036	NASDAQ	GBDC	Tue, May 27, 2014	16.90	16.96	16.70	16.90
1035	NASDAQ	GBDC	Fri, May 23, 2014	16.54	16.79	16.45	16.77
1034	NASDAQ	GBDC	Thu, May 22, 2014	16.40	16.52	16.30	16.46
1033	NASDAQ	GBDC	Wed, May 21, 2014	16.36	16.44	16.20	16.32
1032	NASDAQ	GBDC	Tue, May 20, 2014	16.30	16.31	16.13	16.26
1031	NASDAQ	GBDC	Mon, May 19, 2014	16.05	16.28	16.00	16.27
1030	NASDAQ	GBDC	Fri, May 16, 2014	16.19	16.23	15.96	16.09
1029	NASDAQ	GBDC	Thu, May 15, 2014	16.05	16.28	15.92	16.17
1028	NASDAQ	GBDC	Wed, May 14, 2014	16.50	16.74	16.11	16.12
1027	NASDAQ	GBDC	Tue, May 13, 2014	16.59	16.65	16.31	16.56
1026	NASDAQ	GBDC	Mon, May 12, 2014	16.25	16.63	16.20	16.61
1025	NASDAQ	GBDC	Fri, May 9, 2014	15.58	16.20	15.57	16.10
1024	NASDAQ	GBDC	Thu, May 8, 2014	16.30	16.67	15.93	15.94
1023	NASDAQ	GBDC	Wed, May 7, 2014	16.55	16.55	16.21	16.44
1022	NASDAQ	GBDC	Tue, May 6, 2014	16.54	16.72	16.50	16.50
1021	NASDAQ	GBDC	Mon, May 5, 2014	16.74	16.79	16.59	16.73
1020	NASDAQ	GBDC	Fri, May 2, 2014	16.58	16.81	16.49	16.74
1019	NASDAQ	GBDC	Thu, May 1, 2014	16.64	16.82	16.43	16.63
1018	NASDAQ	GBDC	Wed, Apr 30, 2014	16.79	16.86	16.57	16.73
1017	NASDAQ	GBDC	Tue, Apr 29, 2014	17.10	17.12	16.82	16.86
1016	NASDAQ	GBDC	Mon, Apr 28, 2014	17.17	17.17	16.84	17.10
1015	NASDAQ	GBDC	Fri, Apr 25, 2014	17.20	17.20	17.06	17.13
1014	NASDAQ	GBDC	Thu, Apr 24, 2014	17.32	17.32	17.03	17.22
1013	NASDAQ	GBDC	Wed, Apr 23, 2014	17.19	17.21	17.07	17.11
1012	NASDAQ	GBDC	Tue, Apr 22, 2014	16.96	17.18	16.92	17.17
1011	NASDAQ	GBDC	Mon, Apr 21, 2014	16.93	17.08	16.89	16.97
1010	NASDAQ	GBDC	Thu, Apr 17, 2014	17.20	17.20	16.87	16.93
1009	NASDAQ	GBDC	Wed, Apr 16, 2014	17.11	17.11	16.92	17.03
1008	NASDAQ	GBDC	Tue, Apr 15, 2014	17.08	17.23	16.80	16.98
1007	NASDAQ	GBDC	Mon, Apr 14, 2014	17.08	17.22	16.87	17.06
1006	NASDAQ	GBDC	Fri, Apr 11, 2014	17.00	17.22	16.90	16.93
1005	NASDAQ	GBDC	Thu, Apr 10, 2014	17.37	17.42	17.04	17.07
1004	NASDAQ	GBDC	Wed, Apr 9, 2014	17.32	17.50	17.25	17.46
1003	NASDAQ	GBDC	Tue, Apr 8, 2014	17.26	17.43	17.25	17.32
1002	NASDAQ	GBDC	Mon, Apr 7, 2014	17.45	17.45	17.30	17.32
1001	NASDAQ	GBDC	Fri, Apr 4, 2014	17.74	17.74	17.46	17.47
1000	NASDAQ	GBDC	Thu, Apr 3, 2014	17.86	17.88	17.65	17.69
999	NASDAQ	GBDC	Wed, Apr 2, 2014	17.77	17.90	17.75	17.82
998	NASDAQ	GBDC	Tue, Apr 1, 2014	17.80	17.93	17.74	17.78
997	NASDAQ	GBDC	Mon, Mar 31, 2014	17.74	17.89	17.65	17.84
996	NASDAQ	GBDC	Fri, Mar 28, 2014	17.73	17.82	17.62	17.68
995	NASDAQ	GBDC	Thu, Mar 27, 2014	17.75	17.86	17.55	17.64
994	NASDAQ	GBDC	Wed, Mar 26, 2014	18.15	18.15	17.75	17.75
993	NASDAQ	GBDC	Tue, Mar 25, 2014	18.29	18.30	18.05	18.06
992	NASDAQ	GBDC	Mon, Mar 24, 2014	18.30	18.32	18.05	18.25
991	NASDAQ	GBDC	Fri, Mar 21, 2014	18.36	18.38	18.17	18.34
990	NASDAQ	GBDC	Thu, Mar 20, 2014	18.22	18.35	18.10	18.32
989	NASDAQ	GBDC	Wed, Mar 19, 2014	18.15	18.26	18.04	18.17
988	NASDAQ	GBDC	Tue, Mar 18, 2014	18.00	18.37	17.95	18.22
987	NASDAQ	GBDC	Mon, Mar 17, 2014	19.16	19.30	18.41	18.42
986	NASDAQ	GBDC	Fri, Mar 14, 2014	18.76	19.36	18.76	19.14
985	NASDAQ	GBDC	Thu, Mar 13, 2014	18.60	18.84	18.56	18.74
984	NASDAQ	GBDC	Wed, Mar 12, 2014	18.89	19.16	18.89	18.95
983	NASDAQ	GBDC	Tue, Mar 11, 2014	19.24	19.24	18.81	19.09
982	NASDAQ	GBDC	Mon, Mar 10, 2014	18.93	19.23	18.71	19.16
981	NASDAQ	GBDC	Fri, Mar 7, 2014	19.23	19.28	18.82	18.89
980	NASDAQ	GBDC	Thu, Mar 6, 2014	19.17	19.36	19.08	19.14
979	NASDAQ	GBDC	Wed, Mar 5, 2014	19.10	19.24	19.04	19.18
978	NASDAQ	GBDC	Tue, Mar 4, 2014	19.08	19.26	18.69	19.13
977	NASDAQ	GBDC	Mon, Mar 3, 2014	18.70	18.95	18.62	18.91
976	NASDAQ	GBDC	Fri, Feb 28, 2014	18.79	18.90	18.65	18.76
975	NASDAQ	GBDC	Thu, Feb 27, 2014	18.86	18.86	18.60	18.70
974	NASDAQ	GBDC	Wed, Feb 26, 2014	19.00	19.00	18.81	18.87
973	NASDAQ	GBDC	Tue, Feb 25, 2014	19.17	19.38	18.67	19.04
972	NASDAQ	GBDC	Mon, Feb 24, 2014	19.02	19.31	18.90	19.26
971	NASDAQ	GBDC	Fri, Feb 21, 2014	19.01	19.12	18.97	19.07
970	NASDAQ	GBDC	Thu, Feb 20, 2014	18.63	18.98	18.63	18.92
969	NASDAQ	GBDC	Wed, Feb 19, 2014	18.99	19.00	18.46	18.55
968	NASDAQ	GBDC	Tue, Feb 18, 2014	18.69	19.11	18.60	18.96
967	NASDAQ	GBDC	Fri, Feb 14, 2014	18.73	18.77	18.54	18.75
966	NASDAQ	GBDC	Thu, Feb 13, 2014	18.48	18.76	18.40	18.68
965	NASDAQ	GBDC	Wed, Feb 12, 2014	18.49	18.61	18.23	18.58
964	NASDAQ	GBDC	Tue, Feb 11, 2014	18.38	18.57	18.27	18.47
963	NASDAQ	GBDC	Mon, Feb 10, 2014	18.19	18.38	18.19	18.35
962	NASDAQ	GBDC	Fri, Feb 7, 2014	18.10	18.29	18.03	18.16
961	NASDAQ	GBDC	Thu, Feb 6, 2014	18.30	18.30	18.08	18.12
960	NASDAQ	GBDC	Wed, Feb 5, 2014	17.83	18.18	17.79	18.11
959	NASDAQ	GBDC	Tue, Feb 4, 2014	17.87	17.89	17.69	17.83
958	NASDAQ	GBDC	Mon, Feb 3, 2014	18.32	18.41	17.75	17.83
957	NASDAQ	GBDC	Fri, Jan 31, 2014	18.25	18.76	18.20	18.30
956	NASDAQ	GBDC	Thu, Jan 30, 2014	18.32	18.64	18.21	18.49
955	NASDAQ	GBDC	Wed, Jan 29, 2014	18.43	18.52	18.17	18.20
954	NASDAQ	GBDC	Tue, Jan 28, 2014	18.57	18.62	18.31	18.53
953	NASDAQ	GBDC	Mon, Jan 27, 2014	18.94	19.00	18.44	18.49
952	NASDAQ	GBDC	Fri, Jan 24, 2014	18.92	19.02	18.63	18.82
951	NASDAQ	GBDC	Thu, Jan 23, 2014	18.98	19.09	18.83	18.97
950	NASDAQ	GBDC	Wed, Jan 22, 2014	19.00	19.05	18.90	18.98
949	NASDAQ	GBDC	Tue, Jan 21, 2014	18.95	18.99	18.73	18.95
948	NASDAQ	GBDC	Fri, Jan 17, 2014	18.70	18.87	18.58	18.86
947	NASDAQ	GBDC	Thu, Jan 16, 2014	18.92	18.98	18.63	18.66
946	NASDAQ	GBDC	Wed, Jan 15, 2014	18.78	18.95	18.70	18.89
945	NASDAQ	GBDC	Tue, Jan 14, 2014	18.68	18.81	18.52	18.80
944	NASDAQ	GBDC	Mon, Jan 13, 2014	18.53	18.63	18.28	18.53
943	NASDAQ	GBDC	Fri, Jan 10, 2014	18.46	18.66	18.40	18.63
942	NASDAQ	GBDC	Thu, Jan 9, 2014	18.34	18.40	18.17	18.40
941	NASDAQ	GBDC	Wed, Jan 8, 2014	18.40	18.40	18.19	18.25
940	NASDAQ	GBDC	Tue, Jan 7, 2014	18.44	18.68	18.27	18.37
939	NASDAQ	GBDC	Mon, Jan 6, 2014	18.52	18.68	18.30	18.40
938	NASDAQ	GBDC	Fri, Jan 3, 2014	18.69	18.82	18.43	18.53
937	NASDAQ	GBDC	Thu, Jan 2, 2014	19.02	19.06	18.62	18.70
936	NASDAQ	GBDC	Tue, Dec 31, 2013	18.71	19.25	18.71	19.11
935	NASDAQ	GBDC	Mon, Dec 30, 2013	18.73	18.83	18.59	18.74
934	NASDAQ	GBDC	Fri, Dec 27, 2013	18.71	18.75	18.58	18.72
933	NASDAQ	GBDC	Thu, Dec 26, 2013	18.68	18.75	18.52	18.58
932	NASDAQ	GBDC	Tue, Dec 24, 2013	18.41	18.60	18.41	18.57
931	NASDAQ	GBDC	Mon, Dec 23, 2013	18.48	18.52	18.18	18.51
930	NASDAQ	GBDC	Fri, Dec 20, 2013	18.06	18.47	17.74	18.43
929	NASDAQ	GBDC	Thu, Dec 19, 2013	18.23	18.28	18.01	18.08
928	NASDAQ	GBDC	Wed, Dec 18, 2013	18.12	18.24	17.94	18.20
927	NASDAQ	GBDC	Tue, Dec 17, 2013	17.70	18.11	17.70	18.11
926	NASDAQ	GBDC	Mon, Dec 16, 2013	17.85	17.85	17.51	17.66
925	NASDAQ	GBDC	Fri, Dec 13, 2013	18.11	18.24	17.60	17.73
924	NASDAQ	GBDC	Thu, Dec 12, 2013	18.05	18.44	17.91	18.42
923	NASDAQ	GBDC	Wed, Dec 11, 2013	17.93	18.14	17.80	18.11
922	NASDAQ	GBDC	Tue, Dec 10, 2013	18.06	18.18	17.89	17.98
921	NASDAQ	GBDC	Mon, Dec 9, 2013	18.14	18.22	17.84	18.02
920	NASDAQ	GBDC	Fri, Dec 6, 2013	17.78	18.18	17.62	18.08
919	NASDAQ	GBDC	Thu, Dec 5, 2013	17.74	17.86	17.61	17.67
918	NASDAQ	GBDC	Wed, Dec 4, 2013	17.85	18.25	17.66	17.75
917	NASDAQ	GBDC	Tue, Dec 3, 2013	18.34	18.41	17.85	18.00
916	NASDAQ	GBDC	Mon, Dec 2, 2013	18.75	18.87	18.28	18.45
915	NASDAQ	GBDC	Fri, Nov 29, 2013	18.63	18.86	18.55	18.81
914	NASDAQ	GBDC	Wed, Nov 27, 2013	18.35	18.58	18.25	18.53
913	NASDAQ	GBDC	Tue, Nov 26, 2013	18.36	18.43	18.21	18.27
912	NASDAQ	GBDC	Mon, Nov 25, 2013	18.36	18.40	18.08	18.32
911	NASDAQ	GBDC	Fri, Nov 22, 2013	18.23	18.38	17.82	18.25
910	NASDAQ	GBDC	Thu, Nov 21, 2013	18.37	18.46	18.07	18.16
909	NASDAQ	GBDC	Wed, Nov 20, 2013	17.98	18.28	17.83	18.25
908	NASDAQ	GBDC	Tue, Nov 19, 2013	17.86	17.99	17.76	17.88
907	NASDAQ	GBDC	Mon, Nov 18, 2013	17.86	17.90	17.70	17.86
906	NASDAQ	GBDC	Fri, Nov 15, 2013	17.76	17.93	17.71	17.75
905	NASDAQ	GBDC	Thu, Nov 14, 2013	17.72	17.89	17.53	17.70
904	NASDAQ	GBDC	Wed, Nov 13, 2013	17.57	17.72	17.50	17.68
903	NASDAQ	GBDC	Tue, Nov 12, 2013	17.47	17.67	17.43	17.59
902	NASDAQ	GBDC	Mon, Nov 11, 2013	17.39	17.55	17.25	17.47
901	NASDAQ	GBDC	Fri, Nov 8, 2013	17.17	17.45	17.00	17.36
900	NASDAQ	GBDC	Thu, Nov 7, 2013	17.55	17.55	17.16	17.22
899	NASDAQ	GBDC	Wed, Nov 6, 2013	17.69	17.69	17.50	17.56
898	NASDAQ	GBDC	Tue, Nov 5, 2013	17.48	17.69	17.31	17.60
897	NASDAQ	GBDC	Mon, Nov 4, 2013	17.63	17.67	17.37	17.51
896	NASDAQ	GBDC	Fri, Nov 1, 2013	17.57	17.64	17.38	17.57
895	NASDAQ	GBDC	Thu, Oct 31, 2013	17.78	17.91	17.60	17.60
894	NASDAQ	GBDC	Wed, Oct 30, 2013	17.97	17.97	17.76	17.77
893	NASDAQ	GBDC	Tue, Oct 29, 2013	17.84	17.97	17.71	17.96
892	NASDAQ	GBDC	Mon, Oct 28, 2013	17.83	17.84	17.64	17.78
891	NASDAQ	GBDC	Fri, Oct 25, 2013	17.78	17.83	17.66	17.80
890	NASDAQ	GBDC	Thu, Oct 24, 2013	17.56	17.72	17.48	17.71
889	NASDAQ	GBDC	Wed, Oct 23, 2013	17.17	17.52	17.13	17.50
888	NASDAQ	GBDC	Tue, Oct 22, 2013	17.23	17.28	17.11	17.18
887	NASDAQ	GBDC	Mon, Oct 21, 2013	17.40	17.43	17.15	17.21
886	NASDAQ	GBDC	Fri, Oct 18, 2013	17.47	17.48	17.27	17.42
885	NASDAQ	GBDC	Thu, Oct 17, 2013	17.12	17.45	17.11	17.33
884	NASDAQ	GBDC	Wed, Oct 16, 2013	17.10	17.21	17.01	17.12
883	NASDAQ	GBDC	Tue, Oct 15, 2013	17.13	17.17	16.92	16.97
882	NASDAQ	GBDC	Mon, Oct 14, 2013	17.09	17.18	17.00	17.14
881	NASDAQ	GBDC	Fri, Oct 11, 2013	16.89	17.18	16.89	17.18
880	NASDAQ	GBDC	Thu, Oct 10, 2013	16.92	17.04	16.85	16.91
879	NASDAQ	GBDC	Wed, Oct 9, 2013	16.73	16.91	16.72	16.82
878	NASDAQ	GBDC	Tue, Oct 8, 2013	16.85	16.88	16.72	16.74
877	NASDAQ	GBDC	Mon, Oct 7, 2013	16.87	16.99	16.80	16.80
876	NASDAQ	GBDC	Fri, Oct 4, 2013	16.88	16.99	16.83	16.93
875	NASDAQ	GBDC	Thu, Oct 3, 2013	17.18	17.18	16.81	16.83
874	NASDAQ	GBDC	Wed, Oct 2, 2013	17.17	17.24	17.07	17.16
873	NASDAQ	GBDC	Tue, Oct 1, 2013	17.35	17.38	17.20	17.31
872	NASDAQ	GBDC	Mon, Sep 30, 2013	17.47	17.47	17.11	17.33
871	NASDAQ	GBDC	Fri, Sep 27, 2013	17.61	17.64	17.43	17.59
870	NASDAQ	GBDC	Thu, Sep 26, 2013	17.52	17.66	17.45	17.58
869	NASDAQ	GBDC	Wed, Sep 25, 2013	17.43	17.61	17.26	17.54
868	NASDAQ	GBDC	Tue, Sep 24, 2013	17.09	17.39	17.02	17.35
867	NASDAQ	GBDC	Mon, Sep 23, 2013	17.06	17.21	17.00	17.14
866	NASDAQ	GBDC	Fri, Sep 20, 2013	17.09	17.20	16.96	17.12
865	NASDAQ	GBDC	Thu, Sep 19, 2013	17.21	17.23	16.95	17.00
864	NASDAQ	GBDC	Wed, Sep 18, 2013	17.14	17.26	16.99	17.26
863	NASDAQ	GBDC	Tue, Sep 17, 2013	17.26	17.28	16.95	17.21
862	NASDAQ	GBDC	Mon, Sep 16, 2013	17.29	17.43	17.10	17.17
861	NASDAQ	GBDC	Fri, Sep 13, 2013	17.02	17.20	16.99	17.14
860	NASDAQ	GBDC	Thu, Sep 12, 2013	16.95	17.07	16.80	17.05
859	NASDAQ	GBDC	Wed, Sep 11, 2013	17.51	17.64	17.18	17.30
858	NASDAQ	GBDC	Tue, Sep 10, 2013	17.51	17.97	17.39	17.86
857	NASDAQ	GBDC	Mon, Sep 9, 2013	17.47	17.56	17.31	17.50
856	NASDAQ	GBDC	Fri, Sep 6, 2013	17.49	17.49	17.14	17.37
855	NASDAQ	GBDC	Thu, Sep 5, 2013	17.49	17.49	17.25	17.39
854	NASDAQ	GBDC	Wed, Sep 4, 2013	17.45	17.50	17.34	17.46
853	NASDAQ	GBDC	Tue, Sep 3, 2013	17.43	17.43	17.16	17.38
852	NASDAQ	GBDC	Fri, Aug 30, 2013	17.35	17.44	17.15	17.28
851	NASDAQ	GBDC	Thu, Aug 29, 2013	17.03	17.38	17.03	17.37
850	NASDAQ	GBDC	Wed, Aug 28, 2013	16.80	17.04	16.78	17.00
849	NASDAQ	GBDC	Tue, Aug 27, 2013	17.00	17.02	16.75	16.76
848	NASDAQ	GBDC	Mon, Aug 26, 2013	17.18	17.26	17.05	17.06
847	NASDAQ	GBDC	Fri, Aug 23, 2013	17.16	17.24	17.00	17.20
846	NASDAQ	GBDC	Thu, Aug 22, 2013	17.36	17.36	17.15	17.18
845	NASDAQ	GBDC	Wed, Aug 21, 2013	17.33	17.39	17.18	17.30
844	NASDAQ	GBDC	Tue, Aug 20, 2013	17.13	17.35	17.10	17.32
843	NASDAQ	GBDC	Mon, Aug 19, 2013	17.19	17.29	17.00	17.06
842	NASDAQ	GBDC	Fri, Aug 16, 2013	17.02	17.25	17.02	17.10
841	NASDAQ	GBDC	Thu, Aug 15, 2013	17.04	17.16	16.99	17.07
840	NASDAQ	GBDC	Wed, Aug 14, 2013	17.18	17.18	17.04	17.11
839	NASDAQ	GBDC	Tue, Aug 13, 2013	17.16	17.16	16.83	17.11
838	NASDAQ	GBDC	Mon, Aug 12, 2013	17.17	17.22	16.92	17.10
837	NASDAQ	GBDC	Fri, Aug 9, 2013	17.00	17.34	16.81	17.20
836	NASDAQ	GBDC	Thu, Aug 8, 2013	17.80	18.00	17.01	17.08
835	NASDAQ	GBDC	Wed, Aug 7, 2013	17.85	17.95	17.58	17.84
834	NASDAQ	GBDC	Tue, Aug 6, 2013	18.22	18.27	17.87	17.90
833	NASDAQ	GBDC	Mon, Aug 5, 2013	18.38	18.38	18.15	18.29
832	NASDAQ	GBDC	Fri, Aug 2, 2013	18.17	18.37	18.05	18.36
831	NASDAQ	GBDC	Thu, Aug 1, 2013	18.24	18.31	17.95	18.10
830	NASDAQ	GBDC	Wed, Jul 31, 2013	18.25	18.30	18.09	18.18
829	NASDAQ	GBDC	Tue, Jul 30, 2013	18.56	18.62	18.15	18.17
828	NASDAQ	GBDC	Mon, Jul 29, 2013	18.36	18.59	18.36	18.47
827	NASDAQ	GBDC	Fri, Jul 26, 2013	18.36	18.63	18.32	18.44
826	NASDAQ	GBDC	Thu, Jul 25, 2013	18.30	18.51	18.30	18.49
825	NASDAQ	GBDC	Wed, Jul 24, 2013	18.60	18.60	18.13	18.39
824	NASDAQ	GBDC	Tue, Jul 23, 2013	18.45	18.75	18.43	18.50
823	NASDAQ	GBDC	Mon, Jul 22, 2013	18.20	18.48	18.20	18.41
822	NASDAQ	GBDC	Fri, Jul 19, 2013	18.27	18.35	18.19	18.29
821	NASDAQ	GBDC	Thu, Jul 18, 2013	18.11	18.27	18.01	18.25
820	NASDAQ	GBDC	Wed, Jul 17, 2013	18.13	18.30	18.10	18.13
819	NASDAQ	GBDC	Tue, Jul 16, 2013	18.27	18.29	18.11	18.12
818	NASDAQ	GBDC	Mon, Jul 15, 2013	18.07	18.26	18.07	18.22
817	NASDAQ	GBDC	Fri, Jul 12, 2013	18.01	18.14	17.96	18.04
816	NASDAQ	GBDC	Thu, Jul 11, 2013	17.99	18.05	17.73	17.99
815	NASDAQ	GBDC	Wed, Jul 10, 2013	17.87	17.94	17.74	17.86
814	NASDAQ	GBDC	Tue, Jul 9, 2013	17.85	17.97	17.68	17.86
813	NASDAQ	GBDC	Mon, Jul 8, 2013	17.79	17.93	17.69	17.76
812	NASDAQ	GBDC	Fri, Jul 5, 2013	18.00	18.05	17.47	17.78
811	NASDAQ	GBDC	Wed, Jul 3, 2013	17.90	17.94	17.59	17.83
810	NASDAQ	GBDC	Tue, Jul 2, 2013	17.50	18.07	17.45	17.99
809	NASDAQ	GBDC	Mon, Jul 1, 2013	17.60	17.60	17.44	17.50
808	NASDAQ	GBDC	Fri, Jun 28, 2013	17.50	17.56	17.40	17.50
807	NASDAQ	GBDC	Thu, Jun 27, 2013	17.51	17.58	17.48	17.49
806	NASDAQ	GBDC	Wed, Jun 26, 2013	17.58	17.60	17.30	17.35
805	NASDAQ	GBDC	Tue, Jun 25, 2013	17.43	17.54	17.27	17.48
804	NASDAQ	GBDC	Mon, Jun 24, 2013	17.47	17.49	16.87	17.37
803	NASDAQ	GBDC	Fri, Jun 21, 2013	17.54	17.60	17.37	17.51
802	NASDAQ	GBDC	Thu, Jun 20, 2013	17.63	17.63	17.37	17.46
801	NASDAQ	GBDC	Wed, Jun 19, 2013	17.91	18.02	17.70	17.70
800	NASDAQ	GBDC	Tue, Jun 18, 2013	17.85	17.97	17.60	17.85
799	NASDAQ	GBDC	Mon, Jun 17, 2013	17.75	18.08	17.73	17.87
798	NASDAQ	GBDC	Fri, Jun 14, 2013	17.56	17.77	17.36	17.58
797	NASDAQ	GBDC	Thu, Jun 13, 2013	17.77	17.77	17.50	17.61
796	NASDAQ	GBDC	Wed, Jun 12, 2013	17.61	17.74	17.33	17.70
795	NASDAQ	GBDC	Tue, Jun 11, 2013	17.29	17.78	17.25	17.62
794	NASDAQ	GBDC	Mon, Jun 10, 2013	17.80	17.86	17.50	17.68
793	NASDAQ	GBDC	Fri, Jun 7, 2013	17.55	17.80	17.51	17.76
792	NASDAQ	GBDC	Thu, Jun 6, 2013	17.22	17.47	17.21	17.44
791	NASDAQ	GBDC	Wed, Jun 5, 2013	17.62	17.62	17.21	17.27
790	NASDAQ	GBDC	Tue, Jun 4, 2013	17.50	17.61	17.42	17.59
789	NASDAQ	GBDC	Mon, Jun 3, 2013	17.59	17.81	17.35	17.46
788	NASDAQ	GBDC	Fri, May 31, 2013	17.84	17.90	17.45	17.51
787	NASDAQ	GBDC	Thu, May 30, 2013	17.60	18.16	17.48	17.98
786	NASDAQ	GBDC	Wed, May 29, 2013	17.55	17.73	17.22	17.58
785	NASDAQ	GBDC	Tue, May 28, 2013	17.53	17.63	17.35	17.57
784	NASDAQ	GBDC	Fri, May 24, 2013	17.25	17.34	17.25	17.34
783	NASDAQ	GBDC	Thu, May 23, 2013	17.36	17.44	17.25	17.26
782	NASDAQ	GBDC	Wed, May 22, 2013	17.47	17.57	17.40	17.44
781	NASDAQ	GBDC	Tue, May 21, 2013	17.68	17.68	17.47	17.47
780	NASDAQ	GBDC	Mon, May 20, 2013	17.55	17.68	17.50	17.67
779	NASDAQ	GBDC	Fri, May 17, 2013	17.65	17.77	17.45	17.50
778	NASDAQ	GBDC	Thu, May 16, 2013	17.48	17.70	17.48	17.65
777	NASDAQ	GBDC	Wed, May 15, 2013	17.48	17.56	17.47	17.54
776	NASDAQ	GBDC	Tue, May 14, 2013	17.47	17.56	17.47	17.48
775	NASDAQ	GBDC	Mon, May 13, 2013	17.57	17.57	17.47	17.49
774	NASDAQ	GBDC	Fri, May 10, 2013	17.65	17.65	17.48	17.59
773	NASDAQ	GBDC	Thu, May 9, 2013	17.53	17.61	17.47	17.60
772	NASDAQ	GBDC	Wed, May 8, 2013	17.50	17.60	17.47	17.54
771	NASDAQ	GBDC	Tue, May 7, 2013	17.35	17.61	17.30	17.57
770	NASDAQ	GBDC	Mon, May 6, 2013	17.65	17.86	17.53	17.82
769	NASDAQ	GBDC	Fri, May 3, 2013	17.50	17.67	17.30	17.65
768	NASDAQ	GBDC	Thu, May 2, 2013	17.16	17.40	17.16	17.25
767	NASDAQ	GBDC	Wed, May 1, 2013	17.60	17.60	17.10	17.12
766	NASDAQ	GBDC	Tue, Apr 30, 2013	17.50	17.71	17.26	17.63
765	NASDAQ	GBDC	Mon, Apr 29, 2013	17.44	17.60	17.40	17.52
764	NASDAQ	GBDC	Fri, Apr 26, 2013	17.40	17.47	17.15	17.39
763	NASDAQ	GBDC	Thu, Apr 25, 2013	17.19	17.37	17.10	17.33
762	NASDAQ	GBDC	Wed, Apr 24, 2013	17.25	17.35	17.10	17.14
761	NASDAQ	GBDC	Tue, Apr 23, 2013	17.05	17.45	16.91	17.30
760	NASDAQ	GBDC	Mon, Apr 22, 2013	16.49	17.00	16.44	16.95
759	NASDAQ	GBDC	Fri, Apr 19, 2013	16.03	16.31	15.96	16.29
758	NASDAQ	GBDC	Thu, Apr 18, 2013	16.08	16.15	15.95	16.02
757	NASDAQ	GBDC	Wed, Apr 17, 2013	16.26	16.37	16.07	16.07
756	NASDAQ	GBDC	Tue, Apr 16, 2013	16.30	16.53	16.25	16.37
755	NASDAQ	GBDC	Mon, Apr 15, 2013	16.60	16.69	16.25	16.26
754	NASDAQ	GBDC	Fri, Apr 12, 2013	16.79	16.82	16.65	16.69
753	NASDAQ	GBDC	Thu, Apr 11, 2013	16.82	16.88	16.66	16.79
752	NASDAQ	GBDC	Wed, Apr 10, 2013	16.83	16.99	16.83	16.93
751	NASDAQ	GBDC	Tue, Apr 9, 2013	17.05	17.05	16.80	16.83
750	NASDAQ	GBDC	Mon, Apr 8, 2013	16.91	17.00	16.78	16.99
749	NASDAQ	GBDC	Fri, Apr 5, 2013	16.73	16.96	16.72	16.93
748	NASDAQ	GBDC	Thu, Apr 4, 2013	16.88	17.00	16.83	16.90
747	NASDAQ	GBDC	Wed, Apr 3, 2013	17.00	17.27	16.72	16.85
746	NASDAQ	GBDC	Tue, Apr 2, 2013	16.54	16.55	16.38	16.48
745	NASDAQ	GBDC	Mon, Apr 1, 2013	16.51	16.55	16.31	16.43
744	NASDAQ	GBDC	Thu, Mar 28, 2013	16.50	16.55	16.36	16.51
743	NASDAQ	GBDC	Wed, Mar 27, 2013	16.28	16.51	16.19	16.44
742	NASDAQ	GBDC	Tue, Mar 26, 2013	16.05	16.39	16.05	16.38
741	NASDAQ	GBDC	Mon, Mar 25, 2013	16.25	16.36	16.01	16.04
740	NASDAQ	GBDC	Fri, Mar 22, 2013	16.18	16.25	16.10	16.15
739	NASDAQ	GBDC	Thu, Mar 21, 2013	16.09	16.33	16.04	16.13
738	NASDAQ	GBDC	Wed, Mar 20, 2013	16.24	16.43	16.00	16.09
737	NASDAQ	GBDC	Tue, Mar 19, 2013	16.37	16.48	16.22	16.25
736	NASDAQ	GBDC	Mon, Mar 18, 2013	16.34	16.54	16.34	16.40
735	NASDAQ	GBDC	Fri, Mar 15, 2013	16.52	16.55	16.35	16.47
734	NASDAQ	GBDC	Thu, Mar 14, 2013	16.38	16.52	16.31	16.51
733	NASDAQ	GBDC	Wed, Mar 13, 2013	16.31	16.49	16.21	16.38
732	NASDAQ	GBDC	Tue, Mar 12, 2013	16.20	16.51	16.20	16.34
731	NASDAQ	GBDC	Mon, Mar 11, 2013	16.47	16.60	16.40	16.50
730	NASDAQ	GBDC	Fri, Mar 8, 2013	16.24	16.50	16.21	16.44
729	NASDAQ	GBDC	Thu, Mar 7, 2013	16.37	16.50	16.23	16.32
728	NASDAQ	GBDC	Wed, Mar 6, 2013	16.30	16.50	16.20	16.35
727	NASDAQ	GBDC	Tue, Mar 5, 2013	16.53	16.59	16.36	16.50
726	NASDAQ	GBDC	Mon, Mar 4, 2013	16.68	16.68	16.34	16.53
725	NASDAQ	GBDC	Fri, Mar 1, 2013	16.37	16.69	16.30	16.66
724	NASDAQ	GBDC	Thu, Feb 28, 2013	16.38	16.48	16.29	16.43
723	NASDAQ	GBDC	Wed, Feb 27, 2013	16.23	16.45	16.23	16.28
722	NASDAQ	GBDC	Tue, Feb 26, 2013	16.31	16.36	16.11	16.23
721	NASDAQ	GBDC	Mon, Feb 25, 2013	16.43	16.44	16.17	16.23
720	NASDAQ	GBDC	Fri, Feb 22, 2013	16.22	16.45	16.17	16.28
719	NASDAQ	GBDC	Thu, Feb 21, 2013	16.11	16.29	16.02	16.17
718	NASDAQ	GBDC	Wed, Feb 20, 2013	16.23	16.38	16.09	16.11
717	NASDAQ	GBDC	Tue, Feb 19, 2013	16.19	16.23	16.04	16.19
716	NASDAQ	GBDC	Fri, Feb 15, 2013	16.20	16.20	16.00	16.15
715	NASDAQ	GBDC	Thu, Feb 14, 2013	16.15	16.19	15.95	16.15
714	NASDAQ	GBDC	Wed, Feb 13, 2013	15.96	16.22	15.96	16.20
713	NASDAQ	GBDC	Tue, Feb 12, 2013	16.14	16.14	15.89	15.98
712	NASDAQ	GBDC	Mon, Feb 11, 2013	16.18	16.21	15.95	16.11
711	NASDAQ	GBDC	Fri, Feb 8, 2013	16.10	16.15	15.90	16.15
710	NASDAQ	GBDC	Thu, Feb 7, 2013	16.10	16.10	15.87	16.02
709	NASDAQ	GBDC	Wed, Feb 6, 2013	15.98	16.09	15.87	16.05
708	NASDAQ	GBDC	Tue, Feb 5, 2013	16.03	16.07	15.87	16.02
707	NASDAQ	GBDC	Mon, Feb 4, 2013	16.11	16.11	15.87	15.92
706	NASDAQ	GBDC	Fri, Feb 1, 2013	16.23	16.23	16.01	16.09
705	NASDAQ	GBDC	Thu, Jan 31, 2013	16.03	16.23	15.98	16.10
704	NASDAQ	GBDC	Wed, Jan 30, 2013	15.96	16.12	15.87	16.01
703	NASDAQ	GBDC	Tue, Jan 29, 2013	16.10	16.10	15.91	15.99
702	NASDAQ	GBDC	Mon, Jan 28, 2013	15.98	16.09	15.87	16.05
701	NASDAQ	GBDC	Fri, Jan 25, 2013	16.00	16.01	15.89	15.92
700	NASDAQ	GBDC	Thu, Jan 24, 2013	15.90	16.00	15.90	15.91
699	NASDAQ	GBDC	Wed, Jan 23, 2013	15.90	15.99	15.90	15.91
698	NASDAQ	GBDC	Tue, Jan 22, 2013	16.00	16.00	15.87	15.91
697	NASDAQ	GBDC	Fri, Jan 18, 2013	15.94	15.97	15.85	15.91
696	NASDAQ	GBDC	Thu, Jan 17, 2013	15.95	15.97	15.85	15.89
695	NASDAQ	GBDC	Wed, Jan 16, 2013	15.82	16.00	15.80	15.93
694	NASDAQ	GBDC	Tue, Jan 15, 2013	15.75	15.89	15.74	15.82
693	NASDAQ	GBDC	Mon, Jan 14, 2013	16.27	16.35	16.01	16.15
692	NASDAQ	GBDC	Fri, Jan 11, 2013	16.47	16.52	16.25	16.27
691	NASDAQ	GBDC	Thu, Jan 10, 2013	16.60	16.72	16.19	16.37
690	NASDAQ	GBDC	Wed, Jan 9, 2013	16.41	16.59	16.33	16.56
689	NASDAQ	GBDC	Tue, Jan 8, 2013	16.45	16.45	16.13	16.38
688	NASDAQ	GBDC	Mon, Jan 7, 2013	16.25	16.52	16.12	16.50
687	NASDAQ	GBDC	Fri, Jan 4, 2013	16.12	16.40	16.04	16.26
686	NASDAQ	GBDC	Thu, Jan 3, 2013	16.10	16.14	15.93	16.03
685	NASDAQ	GBDC	Wed, Jan 2, 2013	16.08	16.16	15.88	16.08
684	NASDAQ	GBDC	Mon, Dec 31, 2012	15.64	16.02	15.53	15.98
683	NASDAQ	GBDC	Fri, Dec 28, 2012	15.88	16.10	15.51	15.61
682	NASDAQ	GBDC	Thu, Dec 27, 2012	15.95	16.04	15.75	15.85
681	NASDAQ	GBDC	Wed, Dec 26, 2012	15.84	16.08	15.79	15.96
680	NASDAQ	GBDC	Mon, Dec 24, 2012	16.05	16.06	15.73	15.80
679	NASDAQ	GBDC	Fri, Dec 21, 2012	15.81	16.10	15.81	16.10
678	NASDAQ	GBDC	Thu, Dec 20, 2012	15.75	16.00	15.71	15.90
677	NASDAQ	GBDC	Wed, Dec 19, 2012	15.89	16.05	15.80	15.81
676	NASDAQ	GBDC	Tue, Dec 18, 2012	15.56	15.89	15.54	15.80
675	NASDAQ	GBDC	Mon, Dec 17, 2012	15.40	15.72	15.40	15.50
674	NASDAQ	GBDC	Fri, Dec 14, 2012	15.35	15.60	15.35	15.40
673	NASDAQ	GBDC	Thu, Dec 13, 2012	15.32	15.59	15.32	15.37
672	NASDAQ	GBDC	Wed, Dec 12, 2012	15.64	15.74	15.30	15.35
671	NASDAQ	GBDC	Tue, Dec 11, 2012	15.84	16.04	15.78	15.99
670	NASDAQ	GBDC	Mon, Dec 10, 2012	15.63	15.82	15.41	15.79
669	NASDAQ	GBDC	Fri, Dec 7, 2012	15.72	15.87	15.43	15.59
668	NASDAQ	GBDC	Thu, Dec 6, 2012	15.59	15.70	15.50	15.61
667	NASDAQ	GBDC	Wed, Dec 5, 2012	15.58	15.72	15.51	15.53
666	NASDAQ	GBDC	Tue, Dec 4, 2012	15.51	15.75	15.51	15.64
665	NASDAQ	GBDC	Mon, Dec 3, 2012	15.83	15.92	15.64	15.64
664	NASDAQ	GBDC	Fri, Nov 30, 2012	15.85	15.91	15.65	15.81
663	NASDAQ	GBDC	Thu, Nov 29, 2012	15.64	15.99	15.46	15.80
662	NASDAQ	GBDC	Wed, Nov 28, 2012	15.54	15.65	15.32	15.46
661	NASDAQ	GBDC	Tue, Nov 27, 2012	15.75	15.80	15.50	15.65
660	NASDAQ	GBDC	Mon, Nov 26, 2012	15.86	15.86	15.52	15.71
659	NASDAQ	GBDC	Fri, Nov 23, 2012	15.57	15.79	15.46	15.75
658	NASDAQ	GBDC	Wed, Nov 21, 2012	15.40	15.48	15.17	15.45
657	NASDAQ	GBDC	Tue, Nov 20, 2012	15.55	15.66	15.30	15.46
656	NASDAQ	GBDC	Mon, Nov 19, 2012	15.76	15.76	15.36	15.48
655	NASDAQ	GBDC	Fri, Nov 16, 2012	15.36	15.74	15.05	15.73
654	NASDAQ	GBDC	Thu, Nov 15, 2012	14.75	15.50	14.75	15.42
653	NASDAQ	GBDC	Wed, Nov 14, 2012	15.30	15.43	14.40	14.75
652	NASDAQ	GBDC	Tue, Nov 13, 2012	15.59	15.68	15.29	15.32
651	NASDAQ	GBDC	Mon, Nov 12, 2012	15.45	15.74	15.45	15.61
650	NASDAQ	GBDC	Fri, Nov 9, 2012	15.69	15.72	15.45	15.47
649	NASDAQ	GBDC	Thu, Nov 8, 2012	15.58	15.71	15.58	15.58
648	NASDAQ	GBDC	Wed, Nov 7, 2012	15.65	15.94	15.50	15.58
647	NASDAQ	GBDC	Tue, Nov 6, 2012	15.70	15.77	15.60	15.65
646	NASDAQ	GBDC	Mon, Nov 5, 2012	15.63	16.00	15.60	15.72
645	NASDAQ	GBDC	Fri, Nov 2, 2012	16.00	16.00	15.64	15.68
644	NASDAQ	GBDC	Thu, Nov 1, 2012	15.68	16.01	15.64	16.01
643	NASDAQ	GBDC	Wed, Oct 31, 2012	15.90	15.98	15.58	15.63
642	NASDAQ	GBDC	Fri, Oct 26, 2012	15.67	15.90	15.58	15.87
641	NASDAQ	GBDC	Thu, Oct 25, 2012	15.85	15.85	15.58	15.63
640	NASDAQ	GBDC	Wed, Oct 24, 2012	15.70	15.84	15.65	15.82
639	NASDAQ	GBDC	Tue, Oct 23, 2012	15.90	15.90	15.58	15.61
638	NASDAQ	GBDC	Mon, Oct 22, 2012	15.65	15.93	15.58	15.91
637	NASDAQ	GBDC	Fri, Oct 19, 2012	15.74	15.98	15.62	15.68
636	NASDAQ	GBDC	Thu, Oct 18, 2012	15.73	15.99	15.58	15.94
635	NASDAQ	GBDC	Wed, Oct 17, 2012	15.78	15.89	15.64	15.88
634	NASDAQ	GBDC	Tue, Oct 16, 2012	15.63	15.84	15.58	15.78
633	NASDAQ	GBDC	Mon, Oct 15, 2012	15.85	15.95	15.83	15.90
632	NASDAQ	GBDC	Fri, Oct 12, 2012	15.98	16.00	15.75	15.84
631	NASDAQ	GBDC	Thu, Oct 11, 2012	16.30	16.30	15.86	16.01
630	NASDAQ	GBDC	Wed, Oct 10, 2012	16.29	16.41	16.22	16.28
629	NASDAQ	GBDC	Tue, Oct 9, 2012	16.11	16.47	16.11	16.31
628	NASDAQ	GBDC	Mon, Oct 8, 2012	16.34	16.34	16.05	16.19
627	NASDAQ	GBDC	Fri, Oct 5, 2012	16.09	16.49	16.03	16.32
626	NASDAQ	GBDC	Thu, Oct 4, 2012	16.05	16.13	15.93	16.08
625	NASDAQ	GBDC	Wed, Oct 3, 2012	15.99	16.06	15.87	15.98
624	NASDAQ	GBDC	Tue, Oct 2, 2012	16.00	16.10	15.87	16.02
623	NASDAQ	GBDC	Mon, Oct 1, 2012	15.93	16.64	15.90	15.97
622	NASDAQ	GBDC	Fri, Sep 28, 2012	16.00	16.08	15.89	15.90
621	NASDAQ	GBDC	Thu, Sep 27, 2012	15.91	16.00	15.70	16.00
620	NASDAQ	GBDC	Wed, Sep 26, 2012	15.78	15.91	15.73	15.78
619	NASDAQ	GBDC	Tue, Sep 25, 2012	15.87	15.94	15.74	15.74
618	NASDAQ	GBDC	Mon, Sep 24, 2012	15.80	15.91	15.74	15.86
617	NASDAQ	GBDC	Fri, Sep 21, 2012	15.85	15.85	15.78	15.80
616	NASDAQ	GBDC	Thu, Sep 20, 2012	15.87	15.88	15.75	15.83
615	NASDAQ	GBDC	Wed, Sep 19, 2012	15.65	15.81	15.65	15.81
614	NASDAQ	GBDC	Tue, Sep 18, 2012	15.56	15.78	15.48	15.64
613	NASDAQ	GBDC	Mon, Sep 17, 2012	15.48	15.71	15.45	15.68
612	NASDAQ	GBDC	Fri, Sep 14, 2012	15.69	15.79	15.48	15.58
611	NASDAQ	GBDC	Thu, Sep 13, 2012	15.52	15.65	15.43	15.64
610	NASDAQ	GBDC	Wed, Sep 12, 2012	15.43	15.59	15.40	15.57
609	NASDAQ	GBDC	Tue, Sep 11, 2012	15.35	15.52	15.27	15.37
608	NASDAQ	GBDC	Mon, Sep 10, 2012	15.67	15.71	15.58	15.62
607	NASDAQ	GBDC	Fri, Sep 7, 2012	15.69	15.71	15.40	15.62
606	NASDAQ	GBDC	Thu, Sep 6, 2012	15.70	15.70	15.32	15.62
605	NASDAQ	GBDC	Wed, Sep 5, 2012	15.70	15.71	15.53	15.60
604	NASDAQ	GBDC	Tue, Sep 4, 2012	15.54	15.65	15.50	15.64
603	NASDAQ	GBDC	Fri, Aug 31, 2012	15.54	15.60	15.28	15.51
602	NASDAQ	GBDC	Thu, Aug 30, 2012	15.43	15.66	15.40	15.41
601	NASDAQ	GBDC	Wed, Aug 29, 2012	15.70	15.80	15.43	15.45
600	NASDAQ	GBDC	Tue, Aug 28, 2012	15.52	15.66	15.27	15.64
599	NASDAQ	GBDC	Mon, Aug 27, 2012	15.58	15.84	15.45	15.75
598	NASDAQ	GBDC	Fri, Aug 24, 2012	15.54	15.85	15.46	15.52
597	NASDAQ	GBDC	Thu, Aug 23, 2012	15.42	15.64	15.33	15.59
596	NASDAQ	GBDC	Wed, Aug 22, 2012	15.62	15.72	15.42	15.46
595	NASDAQ	GBDC	Tue, Aug 21, 2012	15.73	15.90	15.62	15.70
594	NASDAQ	GBDC	Mon, Aug 20, 2012	15.68	15.75	15.53	15.72
593	NASDAQ	GBDC	Fri, Aug 17, 2012	15.59	15.72	15.33	15.64
592	NASDAQ	GBDC	Thu, Aug 16, 2012	15.65	15.75	15.44	15.68
591	NASDAQ	GBDC	Wed, Aug 15, 2012	15.45	15.66	15.45	15.60
590	NASDAQ	GBDC	Tue, Aug 14, 2012	15.33	15.55	15.33	15.40
589	NASDAQ	GBDC	Mon, Aug 13, 2012	15.42	15.50	15.18	15.41
588	NASDAQ	GBDC	Fri, Aug 10, 2012	15.41	15.52	15.24	15.37
587	NASDAQ	GBDC	Thu, Aug 9, 2012	15.10	15.50	15.10	15.38
586	NASDAQ	GBDC	Wed, Aug 8, 2012	15.27	15.38	15.11	15.15
585	NASDAQ	GBDC	Tue, Aug 7, 2012	15.31	15.45	15.25	15.28
584	NASDAQ	GBDC	Mon, Aug 6, 2012	15.28	15.44	15.10	15.33
583	NASDAQ	GBDC	Fri, Aug 3, 2012	15.20	15.45	15.17	15.24
582	NASDAQ	GBDC	Thu, Aug 2, 2012	15.10	15.29	15.10	15.12
581	NASDAQ	GBDC	Wed, Aug 1, 2012	15.45	15.50	15.09	15.09
580	NASDAQ	GBDC	Tue, Jul 31, 2012	15.19	15.40	15.19	15.38
579	NASDAQ	GBDC	Mon, Jul 30, 2012	15.40	15.45	15.14	15.17
578	NASDAQ	GBDC	Fri, Jul 27, 2012	15.40	15.49	15.35	15.40
577	NASDAQ	GBDC	Thu, Jul 26, 2012	15.38	15.40	15.31	15.39
576	NASDAQ	GBDC	Wed, Jul 25, 2012	15.35	15.38	15.26	15.33
575	NASDAQ	GBDC	Tue, Jul 24, 2012	15.24	15.34	15.15	15.30
574	NASDAQ	GBDC	Mon, Jul 23, 2012	15.10	15.31	15.10	15.25
573	NASDAQ	GBDC	Fri, Jul 20, 2012	15.16	15.35	15.16	15.29
572	NASDAQ	GBDC	Thu, Jul 19, 2012	15.39	15.39	15.10	15.24
571	NASDAQ	GBDC	Wed, Jul 18, 2012	15.16	15.35	15.01	15.33
570	NASDAQ	GBDC	Tue, Jul 17, 2012	15.25	15.35	15.08	15.25
569	NASDAQ	GBDC	Mon, Jul 16, 2012	15.24	15.35	15.14	15.20
568	NASDAQ	GBDC	Fri, Jul 13, 2012	15.28	15.35	15.17	15.30
567	NASDAQ	GBDC	Thu, Jul 12, 2012	15.25	15.34	15.11	15.27
566	NASDAQ	GBDC	Wed, Jul 11, 2012	15.15	15.30	15.03	15.26
565	NASDAQ	GBDC	Tue, Jul 10, 2012	15.17	15.23	14.93	15.05
564	NASDAQ	GBDC	Mon, Jul 9, 2012	15.36	15.44	15.05	15.15
563	NASDAQ	GBDC	Fri, Jul 6, 2012	15.24	15.34	15.19	15.22
562	NASDAQ	GBDC	Thu, Jul 5, 2012	15.40	15.40	15.16	15.37
561	NASDAQ	GBDC	Tue, Jul 3, 2012	15.40	15.40	15.19	15.40
560	NASDAQ	GBDC	Mon, Jul 2, 2012	15.11	15.40	15.00	15.40
559	NASDAQ	GBDC	Fri, Jun 29, 2012	14.98	15.10	14.80	15.09
558	NASDAQ	GBDC	Thu, Jun 28, 2012	15.01	15.16	14.77	14.77
557	NASDAQ	GBDC	Wed, Jun 27, 2012	14.98	15.31	14.93	15.02
556	NASDAQ	GBDC	Tue, Jun 26, 2012	15.10	15.10	14.87	14.99
555	NASDAQ	GBDC	Mon, Jun 25, 2012	14.97	15.27	14.85	15.08
554	NASDAQ	GBDC	Fri, Jun 22, 2012	14.81	15.37	14.74	15.10
553	NASDAQ	GBDC	Thu, Jun 21, 2012	14.98	15.05	14.64	14.74
552	NASDAQ	GBDC	Wed, Jun 20, 2012	15.07	15.10	14.90	14.95
551	NASDAQ	GBDC	Tue, Jun 19, 2012	15.00	15.39	14.94	15.12
550	NASDAQ	GBDC	Mon, Jun 18, 2012	15.07	15.21	14.98	15.00
549	NASDAQ	GBDC	Fri, Jun 15, 2012	15.04	15.21	15.00	15.15
548	NASDAQ	GBDC	Thu, Jun 14, 2012	15.14	15.22	15.02	15.09
547	NASDAQ	GBDC	Wed, Jun 13, 2012	14.79	15.25	14.76	15.08
546	NASDAQ	GBDC	Tue, Jun 12, 2012	14.86	15.25	14.76	15.18
545	NASDAQ	GBDC	Mon, Jun 11, 2012	14.90	15.00	14.78	14.79
544	NASDAQ	GBDC	Fri, Jun 8, 2012	14.74	14.85	14.71	14.80
543	NASDAQ	GBDC	Thu, Jun 7, 2012	14.78	14.87	14.64	14.73
542	NASDAQ	GBDC	Wed, Jun 6, 2012	14.60	14.76	14.56	14.68
541	NASDAQ	GBDC	Tue, Jun 5, 2012	14.41	14.62	14.41	14.53
540	NASDAQ	GBDC	Mon, Jun 4, 2012	14.40	14.53	14.40	14.40
539	NASDAQ	GBDC	Fri, Jun 1, 2012	14.40	14.59	14.40	14.41
538	NASDAQ	GBDC	Thu, May 31, 2012	14.44	14.66	14.44	14.57
537	NASDAQ	GBDC	Wed, May 30, 2012	14.49	14.63	14.41	14.42
536	NASDAQ	GBDC	Tue, May 29, 2012	14.61	14.62	14.46	14.53
535	NASDAQ	GBDC	Fri, May 25, 2012	14.39	14.75	14.30	14.50
534	NASDAQ	GBDC	Thu, May 24, 2012	14.41	14.41	14.23	14.34
533	NASDAQ	GBDC	Wed, May 23, 2012	14.22	14.41	14.20	14.31
532	NASDAQ	GBDC	Tue, May 22, 2012	14.37	14.58	14.20	14.25
531	NASDAQ	GBDC	Mon, May 21, 2012	14.28	14.48	14.20	14.36
530	NASDAQ	GBDC	Fri, May 18, 2012	14.27	14.50	14.25	14.27
529	NASDAQ	GBDC	Thu, May 17, 2012	14.43	14.62	14.30	14.31
528	NASDAQ	GBDC	Wed, May 16, 2012	14.34	14.55	14.32	14.45
527	NASDAQ	GBDC	Tue, May 15, 2012	14.27	14.57	14.27	14.35
526	NASDAQ	GBDC	Mon, May 14, 2012	14.49	14.70	14.41	14.43
525	NASDAQ	GBDC	Fri, May 11, 2012	14.74	14.87	14.54	14.57
524	NASDAQ	GBDC	Thu, May 10, 2012	14.44	14.80	14.44	14.79
523	NASDAQ	GBDC	Wed, May 9, 2012	14.26	14.42	14.26	14.32
522	NASDAQ	GBDC	Tue, May 8, 2012	14.26	14.45	14.25	14.35
521	NASDAQ	GBDC	Mon, May 7, 2012	14.43	14.55	14.31	14.38
520	NASDAQ	GBDC	Fri, May 4, 2012	14.54	14.55	14.26	14.39
519	NASDAQ	GBDC	Thu, May 3, 2012	14.53	14.72	14.45	14.59
518	NASDAQ	GBDC	Wed, May 2, 2012	14.64	14.74	14.52	14.60
517	NASDAQ	GBDC	Tue, May 1, 2012	14.81	14.92	14.65	14.65
516	NASDAQ	GBDC	Mon, Apr 30, 2012	14.85	14.93	14.78	14.86
515	NASDAQ	GBDC	Fri, Apr 27, 2012	14.67	14.91	14.62	14.83
514	NASDAQ	GBDC	Thu, Apr 26, 2012	14.65	14.91	14.50	14.69
513	NASDAQ	GBDC	Wed, Apr 25, 2012	14.67	14.67	14.51	14.54
512	NASDAQ	GBDC	Tue, Apr 24, 2012	14.62	14.74	14.57	14.58
511	NASDAQ	GBDC	Mon, Apr 23, 2012	14.58	14.89	14.27	14.74
510	NASDAQ	GBDC	Fri, Apr 20, 2012	14.95	14.97	14.65	14.68
509	NASDAQ	GBDC	Thu, Apr 19, 2012	14.80	14.89	14.67	14.80
508	NASDAQ	GBDC	Wed, Apr 18, 2012	14.74	14.95	14.74	14.80
507	NASDAQ	GBDC	Tue, Apr 17, 2012	14.79	14.95	14.76	14.83
506	NASDAQ	GBDC	Mon, Apr 16, 2012	14.84	14.85	14.72	14.81
505	NASDAQ	GBDC	Fri, Apr 13, 2012	14.75	14.87	14.72	14.79
504	NASDAQ	GBDC	Thu, Apr 12, 2012	14.84	14.94	14.75	14.81
503	NASDAQ	GBDC	Wed, Apr 11, 2012	14.82	14.90	14.72	14.83
502	NASDAQ	GBDC	Tue, Apr 10, 2012	14.81	14.84	14.58	14.68
501	NASDAQ	GBDC	Mon, Apr 9, 2012	14.87	14.91	14.76	14.80
500	NASDAQ	GBDC	Thu, Apr 5, 2012	14.87	15.05	14.87	15.01
499	NASDAQ	GBDC	Wed, Apr 4, 2012	14.88	14.96	14.77	14.92
498	NASDAQ	GBDC	Tue, Apr 3, 2012	15.14	15.14	14.89	15.01
497	NASDAQ	GBDC	Mon, Apr 2, 2012	15.25	15.25	14.96	15.15
496	NASDAQ	GBDC	Fri, Mar 30, 2012	15.20	15.30	14.95	15.27
495	NASDAQ	GBDC	Thu, Mar 29, 2012	15.10	15.19	14.92	15.15
494	NASDAQ	GBDC	Wed, Mar 28, 2012	14.83	14.93	14.61	14.81
493	NASDAQ	GBDC	Tue, Mar 27, 2012	14.92	14.98	14.74	14.75
492	NASDAQ	GBDC	Mon, Mar 26, 2012	15.09	15.23	14.85	14.96
491	NASDAQ	GBDC	Fri, Mar 23, 2012	14.57	14.98	14.57	14.98
490	NASDAQ	GBDC	Thu, Mar 22, 2012	14.59	14.79	14.59	14.71
489	NASDAQ	GBDC	Wed, Mar 21, 2012	14.67	14.89	14.59	14.71
488	NASDAQ	GBDC	Tue, Mar 20, 2012	14.57	14.71	14.51	14.65
487	NASDAQ	GBDC	Mon, Mar 19, 2012	14.57	14.74	14.57	14.57
486	NASDAQ	GBDC	Fri, Mar 16, 2012	14.73	14.80	14.46	14.57
485	NASDAQ	GBDC	Thu, Mar 15, 2012	14.79	14.84	14.60	14.73
484	NASDAQ	GBDC	Wed, Mar 14, 2012	14.86	14.97	14.58	14.75
483	NASDAQ	GBDC	Tue, Mar 13, 2012	15.09	15.22	15.05	15.14
482	NASDAQ	GBDC	Mon, Mar 12, 2012	14.85	15.02	14.85	15.02
481	NASDAQ	GBDC	Fri, Mar 9, 2012	14.74	14.95	14.68	14.82
480	NASDAQ	GBDC	Thu, Mar 8, 2012	14.99	14.99	14.63	14.70
479	NASDAQ	GBDC	Wed, Mar 7, 2012	14.66	14.93	14.66	14.93
478	NASDAQ	GBDC	Tue, Mar 6, 2012	14.75	14.95	14.65	14.70
477	NASDAQ	GBDC	Mon, Mar 5, 2012	15.10	15.23	14.83	14.90
476	NASDAQ	GBDC	Fri, Mar 2, 2012	15.06	15.19	14.72	15.10
475	NASDAQ	GBDC	Thu, Mar 1, 2012	15.04	15.24	15.00	15.04
474	NASDAQ	GBDC	Wed, Feb 29, 2012	15.28	15.30	15.00	15.00
473	NASDAQ	GBDC	Tue, Feb 28, 2012	15.39	15.39	15.14	15.21
472	NASDAQ	GBDC	Mon, Feb 27, 2012	15.20	15.37	15.20	15.36
471	NASDAQ	GBDC	Fri, Feb 24, 2012	15.25	15.34	15.20	15.30
470	NASDAQ	GBDC	Thu, Feb 23, 2012	15.20	15.30	15.20	15.26
469	NASDAQ	GBDC	Wed, Feb 22, 2012	15.21	15.30	15.20	15.21
468	NASDAQ	GBDC	Tue, Feb 21, 2012	15.21	15.29	15.20	15.23
467	NASDAQ	GBDC	Fri, Feb 17, 2012	15.34	15.34	15.15	15.21
466	NASDAQ	GBDC	Thu, Feb 16, 2012	15.20	15.34	15.20	15.30
465	NASDAQ	GBDC	Wed, Feb 15, 2012	15.37	15.44	15.20	15.21
464	NASDAQ	GBDC	Tue, Feb 14, 2012	15.25	15.34	15.20	15.31
463	NASDAQ	GBDC	Mon, Feb 13, 2012	15.41	15.43	15.25	15.25
462	NASDAQ	GBDC	Fri, Feb 10, 2012	15.25	15.33	15.21	15.25
461	NASDAQ	GBDC	Thu, Feb 9, 2012	15.39	15.39	15.25	15.28
460	NASDAQ	GBDC	Wed, Feb 8, 2012	15.37	15.37	15.25	15.29
459	NASDAQ	GBDC	Tue, Feb 7, 2012	15.25	15.45	15.25	15.28
458	NASDAQ	GBDC	Mon, Feb 6, 2012	15.28	15.36	15.20	15.35
457	NASDAQ	GBDC	Fri, Feb 3, 2012	15.43	15.43	15.25	15.28
456	NASDAQ	GBDC	Thu, Feb 2, 2012	15.29	15.34	15.25	15.28
455	NASDAQ	GBDC	Wed, Feb 1, 2012	15.30	15.36	15.25	15.32
454	NASDAQ	GBDC	Tue, Jan 31, 2012	15.35	15.42	15.14	15.28
453	NASDAQ	GBDC	Mon, Jan 30, 2012	15.83	15.83	15.56	15.62
452	NASDAQ	GBDC	Fri, Jan 27, 2012	15.60	15.95	15.59	15.95
451	NASDAQ	GBDC	Thu, Jan 26, 2012	15.79	15.95	15.56	15.71
450	NASDAQ	GBDC	Wed, Jan 25, 2012	15.70	15.91	15.53	15.77
449	NASDAQ	GBDC	Tue, Jan 24, 2012	15.41	15.81	15.40	15.75
448	NASDAQ	GBDC	Mon, Jan 23, 2012	15.57	15.57	15.42	15.47
447	NASDAQ	GBDC	Fri, Jan 20, 2012	15.58	15.71	15.50	15.59
446	NASDAQ	GBDC	Thu, Jan 19, 2012	15.71	15.71	15.40	15.55
445	NASDAQ	GBDC	Wed, Jan 18, 2012	15.51	15.65	15.38	15.64
444	NASDAQ	GBDC	Tue, Jan 17, 2012	15.38	15.57	15.15	15.48
443	NASDAQ	GBDC	Fri, Jan 13, 2012	15.15	15.42	15.15	15.27
442	NASDAQ	GBDC	Thu, Jan 12, 2012	15.47	15.62	15.33	15.42
441	NASDAQ	GBDC	Wed, Jan 11, 2012	15.37	15.41	15.24	15.41
440	NASDAQ	GBDC	Tue, Jan 10, 2012	15.42	15.46	15.32	15.46
439	NASDAQ	GBDC	Mon, Jan 9, 2012	15.30	15.49	15.28	15.35
438	NASDAQ	GBDC	Fri, Jan 6, 2012	15.19	15.34	15.17	15.28
437	NASDAQ	GBDC	Thu, Jan 5, 2012	15.17	15.33	15.11	15.19
436	NASDAQ	GBDC	Wed, Jan 4, 2012	15.39	15.40	15.22	15.23
435	NASDAQ	GBDC	Tue, Jan 3, 2012	15.76	15.76	15.32	15.48
434	NASDAQ	GBDC	Fri, Dec 30, 2011	15.74	15.81	15.44	15.50
433	NASDAQ	GBDC	Thu, Dec 29, 2011	15.79	15.84	15.63	15.73
432	NASDAQ	GBDC	Wed, Dec 28, 2011	15.87	15.87	15.63	15.69
431	NASDAQ	GBDC	Tue, Dec 27, 2011	15.63	15.88	15.57	15.87
430	NASDAQ	GBDC	Fri, Dec 23, 2011	15.74	15.86	15.68	15.73
429	NASDAQ	GBDC	Thu, Dec 22, 2011	15.95	15.95	15.59	15.71
428	NASDAQ	GBDC	Wed, Dec 21, 2011	15.95	15.95	15.73	15.88
427	NASDAQ	GBDC	Tue, Dec 20, 2011	15.58	15.95	15.37	15.94
426	NASDAQ	GBDC	Mon, Dec 19, 2011	15.52	15.72	15.26	15.36
425	NASDAQ	GBDC	Fri, Dec 16, 2011	15.73	15.95	15.30	15.38
424	NASDAQ	GBDC	Thu, Dec 15, 2011	15.38	15.75	15.20	15.59
423	NASDAQ	GBDC	Wed, Dec 14, 2011	15.01	15.57	15.01	15.50
422	NASDAQ	GBDC	Tue, Dec 13, 2011	15.30	15.47	15.06	15.14
421	NASDAQ	GBDC	Mon, Dec 12, 2011	15.01	15.36	15.00	15.18
420	NASDAQ	GBDC	Fri, Dec 9, 2011	15.94	15.94	15.08	15.45
419	NASDAQ	GBDC	Thu, Dec 8, 2011	15.40	15.44	15.02	15.06
418	NASDAQ	GBDC	Wed, Dec 7, 2011	15.39	15.75	15.21	15.61
417	NASDAQ	GBDC	Tue, Dec 6, 2011	15.34	15.67	15.34	15.58
416	NASDAQ	GBDC	Mon, Dec 5, 2011	15.94	15.95	15.00	15.39
415	NASDAQ	GBDC	Fri, Dec 2, 2011	15.95	15.95	15.66	15.80
414	NASDAQ	GBDC	Thu, Dec 1, 2011	15.95	15.95	15.72	15.78
413	NASDAQ	GBDC	Wed, Nov 30, 2011	15.85	16.00	15.66	16.00
412	NASDAQ	GBDC	Tue, Nov 29, 2011	15.44	15.85	15.08	15.79
411	NASDAQ	GBDC	Mon, Nov 28, 2011	15.16	15.45	15.05	15.45
410	NASDAQ	GBDC	Fri, Nov 25, 2011	14.91	15.19	14.77	14.84
409	NASDAQ	GBDC	Wed, Nov 23, 2011	14.95	15.10	14.81	15.00
408	NASDAQ	GBDC	Tue, Nov 22, 2011	15.40	15.49	15.05	15.05
407	NASDAQ	GBDC	Mon, Nov 21, 2011	15.20	15.75	15.19	15.42
406	NASDAQ	GBDC	Fri, Nov 18, 2011	14.92	15.44	14.89	15.43
405	NASDAQ	GBDC	Thu, Nov 17, 2011	15.04	15.23	14.79	14.87
404	NASDAQ	GBDC	Wed, Nov 16, 2011	15.19	15.33	15.01	15.05
403	NASDAQ	GBDC	Tue, Nov 15, 2011	14.92	15.33	14.85	15.28
402	NASDAQ	GBDC	Mon, Nov 14, 2011	15.32	15.32	14.86	15.04
401	NASDAQ	GBDC	Fri, Nov 11, 2011	15.18	15.37	15.00	15.29
400	NASDAQ	GBDC	Thu, Nov 10, 2011	15.19	15.24	15.00	15.06
399	NASDAQ	GBDC	Wed, Nov 9, 2011	15.59	15.75	15.00	15.00
398	NASDAQ	GBDC	Tue, Nov 8, 2011	15.62	15.95	15.49	15.89
397	NASDAQ	GBDC	Mon, Nov 7, 2011	15.69	15.86	15.44	15.56
396	NASDAQ	GBDC	Fri, Nov 4, 2011	15.69	15.79	15.53	15.76
395	NASDAQ	GBDC	Thu, Nov 3, 2011	15.70	15.85	15.52	15.80
394	NASDAQ	GBDC	Wed, Nov 2, 2011	15.20	15.56	15.17	15.48
393	NASDAQ	GBDC	Tue, Nov 1, 2011	15.00	15.44	14.86	14.92
392	NASDAQ	GBDC	Mon, Oct 31, 2011	15.41	15.61	15.41	15.52
391	NASDAQ	GBDC	Fri, Oct 28, 2011	15.61	15.93	15.58	15.67
390	NASDAQ	GBDC	Thu, Oct 27, 2011	15.79	15.99	15.30	15.93
389	NASDAQ	GBDC	Wed, Oct 26, 2011	15.45	15.60	15.27	15.52
388	NASDAQ	GBDC	Tue, Oct 25, 2011	15.25	15.52	15.08	15.24
387	NASDAQ	GBDC	Mon, Oct 24, 2011	15.26	15.78	15.17	15.29
386	NASDAQ	GBDC	Fri, Oct 21, 2011	15.30	15.77	15.16	15.25
385	NASDAQ	GBDC	Thu, Oct 20, 2011	15.05	15.30	14.75	15.09
384	NASDAQ	GBDC	Wed, Oct 19, 2011	15.73	15.73	14.76	15.05
383	NASDAQ	GBDC	Tue, Oct 18, 2011	15.22	15.69	15.15	15.65
382	NASDAQ	GBDC	Mon, Oct 17, 2011	15.34	15.45	15.10	15.13
381	NASDAQ	GBDC	Fri, Oct 14, 2011	15.25	15.42	15.10	15.40
380	NASDAQ	GBDC	Thu, Oct 13, 2011	15.13	15.23	14.82	15.13
379	NASDAQ	GBDC	Wed, Oct 12, 2011	15.06	15.26	15.01	15.21
378	NASDAQ	GBDC	Tue, Oct 11, 2011	14.88	15.09	14.88	15.06
377	NASDAQ	GBDC	Mon, Oct 10, 2011	15.20	15.22	14.72	14.98
376	NASDAQ	GBDC	Fri, Oct 7, 2011	15.24	15.24	14.88	14.98
375	NASDAQ	GBDC	Thu, Oct 6, 2011	14.95	15.25	14.81	15.23
374	NASDAQ	GBDC	Wed, Oct 5, 2011	14.85	14.87	14.48	14.83
373	NASDAQ	GBDC	Tue, Oct 4, 2011	14.11	14.81	14.01	14.80
372	NASDAQ	GBDC	Mon, Oct 3, 2011	14.77	14.92	14.12	14.16
371	NASDAQ	GBDC	Fri, Sep 30, 2011	14.72	15.13	14.72	14.85
370	NASDAQ	GBDC	Thu, Sep 29, 2011	14.77	14.98	14.57	14.94
369	NASDAQ	GBDC	Wed, Sep 28, 2011	14.57	14.79	14.40	14.58
368	NASDAQ	GBDC	Tue, Sep 27, 2011	14.72	14.85	14.42	14.50
367	NASDAQ	GBDC	Mon, Sep 26, 2011	14.69	14.69	14.13	14.49
366	NASDAQ	GBDC	Fri, Sep 23, 2011	14.49	14.66	14.36	14.60
365	NASDAQ	GBDC	Thu, Sep 22, 2011	14.25	14.55	14.21	14.48
364	NASDAQ	GBDC	Wed, Sep 21, 2011	14.87	15.13	14.50	14.52
363	NASDAQ	GBDC	Tue, Sep 20, 2011	14.86	15.01	14.61	14.90
362	NASDAQ	GBDC	Mon, Sep 19, 2011	14.86	15.14	14.72	14.81
361	NASDAQ	GBDC	Fri, Sep 16, 2011	15.06	15.15	14.91	15.02
360	NASDAQ	GBDC	Thu, Sep 15, 2011	14.68	14.94	14.68	14.93
359	NASDAQ	GBDC	Wed, Sep 14, 2011	14.79	15.09	14.59	14.95
358	NASDAQ	GBDC	Tue, Sep 13, 2011	14.71	14.88	14.59	14.75
357	NASDAQ	GBDC	Mon, Sep 12, 2011	14.42	14.84	14.40	14.67
356	NASDAQ	GBDC	Fri, Sep 9, 2011	14.74	14.87	14.42	14.57
355	NASDAQ	GBDC	Thu, Sep 8, 2011	14.79	14.90	14.75	14.78
354	NASDAQ	GBDC	Wed, Sep 7, 2011	14.77	14.88	14.70	14.83
353	NASDAQ	GBDC	Tue, Sep 6, 2011	14.18	14.75	14.18	14.63
352	NASDAQ	GBDC	Fri, Sep 2, 2011	14.46	14.78	14.30	14.44
351	NASDAQ	GBDC	Thu, Sep 1, 2011	14.91	15.15	14.58	14.64
350	NASDAQ	GBDC	Wed, Aug 31, 2011	14.96	15.07	14.80	14.95
349	NASDAQ	GBDC	Tue, Aug 30, 2011	14.93	15.10	14.79	14.90
348	NASDAQ	GBDC	Mon, Aug 29, 2011	15.00	15.11	14.85	14.98
347	NASDAQ	GBDC	Fri, Aug 26, 2011	14.74	15.10	14.57	14.85
346	NASDAQ	GBDC	Thu, Aug 25, 2011	14.88	15.00	14.47	14.71
345	NASDAQ	GBDC	Wed, Aug 24, 2011	14.72	14.90	14.53	14.88
344	NASDAQ	GBDC	Tue, Aug 23, 2011	14.54	14.85	14.41	14.79
343	NASDAQ	GBDC	Mon, Aug 22, 2011	14.74	14.74	14.37	14.47
342	NASDAQ	GBDC	Fri, Aug 19, 2011	14.50	14.79	14.35	14.38
341	NASDAQ	GBDC	Thu, Aug 18, 2011	14.72	14.87	14.50	14.57
340	NASDAQ	GBDC	Wed, Aug 17, 2011	14.85	14.97	14.79	14.90
339	NASDAQ	GBDC	Tue, Aug 16, 2011	14.87	14.99	14.49	14.85
338	NASDAQ	GBDC	Mon, Aug 15, 2011	14.86	15.00	14.77	15.00
337	NASDAQ	GBDC	Fri, Aug 12, 2011	14.94	15.00	14.57	14.72
336	NASDAQ	GBDC	Thu, Aug 11, 2011	14.37	14.95	14.19	14.86
335	NASDAQ	GBDC	Wed, Aug 10, 2011	14.75	14.82	14.00	14.00
334	NASDAQ	GBDC	Tue, Aug 9, 2011	14.06	14.70	14.00	14.70
333	NASDAQ	GBDC	Mon, Aug 8, 2011	14.32	14.98	14.02	14.03
332	NASDAQ	GBDC	Fri, Aug 5, 2011	15.29	15.46	14.64	15.00
331	NASDAQ	GBDC	Thu, Aug 4, 2011	15.74	15.84	15.20	15.26
330	NASDAQ	GBDC	Wed, Aug 3, 2011	15.53	15.90	15.47	15.81
329	NASDAQ	GBDC	Tue, Aug 2, 2011	15.64	15.75	15.54	15.59
328	NASDAQ	GBDC	Mon, Aug 1, 2011	15.75	15.75	15.51	15.64
327	NASDAQ	GBDC	Fri, Jul 29, 2011	15.52	15.68	15.50	15.65
326	NASDAQ	GBDC	Thu, Jul 28, 2011	15.62	15.66	15.42	15.60
325	NASDAQ	GBDC	Wed, Jul 27, 2011	15.60	15.67	15.40	15.54
324	NASDAQ	GBDC	Tue, Jul 26, 2011	15.70	15.75	15.50	15.61
323	NASDAQ	GBDC	Mon, Jul 25, 2011	15.49	15.71	15.49	15.65
322	NASDAQ	GBDC	Fri, Jul 22, 2011	15.69	15.74	15.55	15.55
321	NASDAQ	GBDC	Thu, Jul 21, 2011	15.56	15.75	15.56	15.64
320	NASDAQ	GBDC	Wed, Jul 20, 2011	15.42	15.65	15.42	15.62
319	NASDAQ	GBDC	Tue, Jul 19, 2011	15.65	15.65	15.25	15.46
318	NASDAQ	GBDC	Mon, Jul 18, 2011	15.36	15.56	15.13	15.19
317	NASDAQ	GBDC	Fri, Jul 15, 2011	15.41	15.75	15.36	15.45
316	NASDAQ	GBDC	Thu, Jul 14, 2011	15.32	15.55	15.13	15.39
315	NASDAQ	GBDC	Wed, Jul 13, 2011	15.22	15.42	15.05	15.37
314	NASDAQ	GBDC	Tue, Jul 12, 2011	15.04	15.25	14.96	15.20
313	NASDAQ	GBDC	Mon, Jul 11, 2011	15.18	15.30	14.94	15.05
312	NASDAQ	GBDC	Fri, Jul 8, 2011	15.27	15.38	15.10	15.34
311	NASDAQ	GBDC	Thu, Jul 7, 2011	15.14	15.73	15.10	15.43
310	NASDAQ	GBDC	Wed, Jul 6, 2011	15.20	15.29	14.92	15.07
309	NASDAQ	GBDC	Tue, Jul 5, 2011	15.16	15.18	14.92	15.18
308	NASDAQ	GBDC	Fri, Jul 1, 2011	14.98	15.47	14.89	15.11
307	NASDAQ	GBDC	Thu, Jun 30, 2011	15.20	15.25	14.88	14.93
306	NASDAQ	GBDC	Wed, Jun 29, 2011	15.11	15.50	15.02	15.16
305	NASDAQ	GBDC	Tue, Jun 28, 2011	15.26	15.41	14.89	15.04
304	NASDAQ	GBDC	Mon, Jun 27, 2011	15.06	15.34	14.94	15.20
303	NASDAQ	GBDC	Fri, Jun 24, 2011	14.72	15.20	14.71	15.14
302	NASDAQ	GBDC	Thu, Jun 23, 2011	14.35	14.79	14.35	14.71
301	NASDAQ	GBDC	Wed, Jun 22, 2011	14.57	14.83	14.46	14.47
300	NASDAQ	GBDC	Tue, Jun 21, 2011	14.75	14.79	14.52	14.63
299	NASDAQ	GBDC	Mon, Jun 20, 2011	14.40	14.76	14.40	14.69
298	NASDAQ	GBDC	Fri, Jun 17, 2011	14.79	14.98	14.31	14.40
297	NASDAQ	GBDC	Thu, Jun 16, 2011	14.77	15.11	14.65	14.68
296	NASDAQ	GBDC	Wed, Jun 15, 2011	15.01	15.07	14.65	14.75
295	NASDAQ	GBDC	Tue, Jun 14, 2011	15.18	15.29	15.05	15.22
294	NASDAQ	GBDC	Mon, Jun 13, 2011	15.04	15.30	14.92	15.07
293	NASDAQ	GBDC	Fri, Jun 10, 2011	15.05	15.24	14.92	14.94
292	NASDAQ	GBDC	Thu, Jun 9, 2011	15.27	15.46	15.03	15.06
291	NASDAQ	GBDC	Wed, Jun 8, 2011	15.10	15.46	15.10	15.22
290	NASDAQ	GBDC	Tue, Jun 7, 2011	15.28	15.57	15.15	15.16
289	NASDAQ	GBDC	Mon, Jun 6, 2011	15.39	15.54	15.16	15.16
288	NASDAQ	GBDC	Fri, Jun 3, 2011	15.50	15.60	15.33	15.35
287	NASDAQ	GBDC	Thu, Jun 2, 2011	15.16	15.65	15.05	15.60
286	NASDAQ	GBDC	Wed, Jun 1, 2011	15.56	15.79	15.11	15.20
285	NASDAQ	GBDC	Tue, May 31, 2011	15.44	15.76	15.44	15.67
284	NASDAQ	GBDC	Fri, May 27, 2011	15.40	15.55	15.16	15.34
283	NASDAQ	GBDC	Thu, May 26, 2011	15.29	15.37	14.34	15.34
282	NASDAQ	GBDC	Wed, May 25, 2011	15.50	15.80	15.32	15.35
281	NASDAQ	GBDC	Tue, May 24, 2011	15.72	15.80	15.50	15.50
280	NASDAQ	GBDC	Mon, May 23, 2011	15.60	15.83	15.60	15.70
279	NASDAQ	GBDC	Fri, May 20, 2011	15.73	15.83	15.61	15.63
278	NASDAQ	GBDC	Thu, May 19, 2011	15.86	15.90	15.52	15.65
277	NASDAQ	GBDC	Wed, May 18, 2011	15.90	15.92	15.85	15.86
276	NASDAQ	GBDC	Tue, May 17, 2011	15.74	15.94	15.66	15.88
275	NASDAQ	GBDC	Mon, May 16, 2011	15.76	15.86	15.73	15.78
274	NASDAQ	GBDC	Fri, May 13, 2011	15.85	15.97	15.76	15.81
273	NASDAQ	GBDC	Thu, May 12, 2011	15.84	15.94	15.73	15.93
272	NASDAQ	GBDC	Wed, May 11, 2011	15.95	15.95	15.80	15.94
271	NASDAQ	GBDC	Tue, May 10, 2011	15.85	15.96	15.69	15.95
270	NASDAQ	GBDC	Mon, May 9, 2011	15.71	15.88	15.50	15.81
269	NASDAQ	GBDC	Fri, May 6, 2011	15.81	16.20	15.81	15.89
268	NASDAQ	GBDC	Thu, May 5, 2011	15.86	16.15	15.82	15.94
267	NASDAQ	GBDC	Wed, May 4, 2011	16.04	16.15	15.80	16.06
266	NASDAQ	GBDC	Tue, May 3, 2011	16.08	16.24	15.97	16.06
265	NASDAQ	GBDC	Mon, May 2, 2011	16.09	16.20	15.85	16.17
264	NASDAQ	GBDC	Fri, Apr 29, 2011	16.25	16.25	16.01	16.04
263	NASDAQ	GBDC	Thu, Apr 28, 2011	16.03	16.30	15.98	16.30
262	NASDAQ	GBDC	Wed, Apr 27, 2011	15.95	16.10	15.87	16.09
261	NASDAQ	GBDC	Tue, Apr 26, 2011	15.85	15.92	15.82	15.91
260	NASDAQ	GBDC	Mon, Apr 25, 2011	15.77	15.88	15.77	15.85
259	NASDAQ	GBDC	Thu, Apr 21, 2011	15.87	15.89	15.74	15.78
258	NASDAQ	GBDC	Wed, Apr 20, 2011	15.91	15.91	15.75	15.81
257	NASDAQ	GBDC	Tue, Apr 19, 2011	15.84	15.84	15.75	15.76
256	NASDAQ	GBDC	Mon, Apr 18, 2011	15.76	15.88	15.75	15.79
255	NASDAQ	GBDC	Fri, Apr 15, 2011	15.78	15.94	15.75	15.91
254	NASDAQ	GBDC	Thu, Apr 14, 2011	15.84	15.94	15.75	15.80
253	NASDAQ	GBDC	Wed, Apr 13, 2011	15.83	15.89	15.75	15.78
252	NASDAQ	GBDC	Tue, Apr 12, 2011	15.79	15.94	15.75	15.75
251	NASDAQ	GBDC	Mon, Apr 11, 2011	16.15	16.15	15.82	15.86
250	NASDAQ	GBDC	Fri, Apr 8, 2011	16.07	16.13	15.90	16.13
249	NASDAQ	GBDC	Thu, Apr 7, 2011	16.00	16.09	15.85	16.00
248	NASDAQ	GBDC	Wed, Apr 6, 2011	16.08	16.10	15.80	16.07
247	NASDAQ	GBDC	Tue, Apr 5, 2011	15.88	16.12	15.85	16.01
246	NASDAQ	GBDC	Mon, Apr 4, 2011	15.94	16.20	15.75	16.20
245	NASDAQ	GBDC	Fri, Apr 1, 2011	15.65	16.00	15.61	15.86
244	NASDAQ	GBDC	Thu, Mar 31, 2011	16.50	16.50	15.65	15.78
243	NASDAQ	GBDC	Wed, Mar 30, 2011	16.14	16.96	16.01	16.96
242	NASDAQ	GBDC	Tue, Mar 29, 2011	16.23	16.27	16.00	16.16
241	NASDAQ	GBDC	Mon, Mar 28, 2011	16.41	16.61	16.07	16.07
240	NASDAQ	GBDC	Fri, Mar 25, 2011	16.72	16.72	16.35	16.40
239	NASDAQ	GBDC	Thu, Mar 24, 2011	16.75	16.80	16.37	16.70
238	NASDAQ	GBDC	Wed, Mar 23, 2011	16.62	16.78	16.58	16.75
237	NASDAQ	GBDC	Tue, Mar 22, 2011	16.77	16.77	16.60	16.60
236	NASDAQ	GBDC	Mon, Mar 21, 2011	16.28	16.78	16.12	16.73
235	NASDAQ	GBDC	Fri, Mar 18, 2011	16.19	16.58	16.01	16.16
234	NASDAQ	GBDC	Thu, Mar 17, 2011	16.05	16.28	15.80	16.18
233	NASDAQ	GBDC	Wed, Mar 16, 2011	15.82	16.53	15.50	15.84
232	NASDAQ	GBDC	Tue, Mar 15, 2011	15.97	16.35	15.97	16.13
231	NASDAQ	GBDC	Mon, Mar 14, 2011	16.21	16.42	16.04	16.35
230	NASDAQ	GBDC	Fri, Mar 11, 2011	16.34	16.50	16.08	16.35
229	NASDAQ	GBDC	Thu, Mar 10, 2011	16.70	16.96	16.20	16.32
228	NASDAQ	GBDC	Wed, Mar 9, 2011	17.00	17.04	16.53	16.84
227	NASDAQ	GBDC	Tue, Mar 8, 2011	16.73	17.13	16.73	16.94
226	NASDAQ	GBDC	Mon, Mar 7, 2011	17.30	17.30	16.64	16.66
225	NASDAQ	GBDC	Fri, Mar 4, 2011	17.10	17.28	17.10	17.22
224	NASDAQ	GBDC	Thu, Mar 3, 2011	17.10	17.23	17.08	17.17
223	NASDAQ	GBDC	Wed, Mar 2, 2011	17.30	17.30	16.92	17.03
222	NASDAQ	GBDC	Tue, Mar 1, 2011	17.52	17.56	16.92	17.18
221	NASDAQ	GBDC	Mon, Feb 28, 2011	17.37	17.37	17.23	17.30
220	NASDAQ	GBDC	Fri, Feb 25, 2011	16.91	17.38	16.77	17.36
219	NASDAQ	GBDC	Thu, Feb 24, 2011	16.94	17.25	16.86	16.90
218	NASDAQ	GBDC	Wed, Feb 23, 2011	17.12	17.39	16.81	16.82
217	NASDAQ	GBDC	Tue, Feb 22, 2011	17.07	17.45	17.02	17.02
216	NASDAQ	GBDC	Fri, Feb 18, 2011	17.33	17.33	17.12	17.25
215	NASDAQ	GBDC	Thu, Feb 17, 2011	17.14	17.30	16.88	17.24
214	NASDAQ	GBDC	Wed, Feb 16, 2011	16.96	17.30	16.94	17.10
213	NASDAQ	GBDC	Tue, Feb 15, 2011	16.96	17.18	16.74	16.97
212	NASDAQ	GBDC	Mon, Feb 14, 2011	17.20	17.32	17.03	17.04
211	NASDAQ	GBDC	Fri, Feb 11, 2011	16.72	17.21	16.72	17.19
210	NASDAQ	GBDC	Thu, Feb 10, 2011	16.83	17.12	16.63	16.71
209	NASDAQ	GBDC	Wed, Feb 9, 2011	17.34	17.34	16.77	16.88
208	NASDAQ	GBDC	Tue, Feb 8, 2011	17.28	17.35	16.40	17.35
207	NASDAQ	GBDC	Mon, Feb 7, 2011	17.21	17.46	16.91	17.28
206	NASDAQ	GBDC	Fri, Feb 4, 2011	16.95	17.14	16.84	17.08
205	NASDAQ	GBDC	Thu, Feb 3, 2011	16.55	17.14	16.40	17.03
204	NASDAQ	GBDC	Wed, Feb 2, 2011	16.15	16.69	16.15	16.51
203	NASDAQ	GBDC	Tue, Feb 1, 2011	16.20	16.47	16.10	16.11
202	NASDAQ	GBDC	Mon, Jan 31, 2011	16.38	16.47	16.01	16.12
201	NASDAQ	GBDC	Fri, Jan 28, 2011	16.71	16.99	16.14	16.20
200	NASDAQ	GBDC	Thu, Jan 27, 2011	16.63	16.86	16.33	16.65
199	NASDAQ	GBDC	Wed, Jan 26, 2011	16.60	16.86	16.48	16.57
198	NASDAQ	GBDC	Tue, Jan 25, 2011	16.31	16.55	16.19	16.48
197	NASDAQ	GBDC	Mon, Jan 24, 2011	15.84	16.66	15.80	16.32
196	NASDAQ	GBDC	Fri, Jan 21, 2011	15.84	15.96	15.70	15.85
195	NASDAQ	GBDC	Thu, Jan 20, 2011	16.47	17.10	15.82	15.82
194	NASDAQ	GBDC	Wed, Jan 19, 2011	17.34	17.37	16.33	16.59
193	NASDAQ	GBDC	Tue, Jan 18, 2011	17.27	17.42	17.10	17.42
192	NASDAQ	GBDC	Fri, Jan 14, 2011	17.51	17.60	17.27	17.36
191	NASDAQ	GBDC	Thu, Jan 13, 2011	17.47	17.63	17.35	17.36
190	NASDAQ	GBDC	Wed, Jan 12, 2011	17.34	17.49	17.31	17.36
189	NASDAQ	GBDC	Tue, Jan 11, 2011	17.45	17.62	17.08	17.29
188	NASDAQ	GBDC	Mon, Jan 10, 2011	17.29	17.62	17.29	17.46
187	NASDAQ	GBDC	Fri, Jan 7, 2011	17.72	17.72	17.29	17.53
186	NASDAQ	GBDC	Thu, Jan 6, 2011	16.98	17.70	16.98	17.60
185	NASDAQ	GBDC	Wed, Jan 5, 2011	17.20	17.68	17.20	17.54
184	NASDAQ	GBDC	Tue, Jan 4, 2011	17.75	17.99	17.06	17.15
183	NASDAQ	GBDC	Mon, Jan 3, 2011	17.31	17.72	17.27	17.60
182	NASDAQ	GBDC	Fri, Dec 31, 2010	17.75	17.75	17.12	17.12
181	NASDAQ	GBDC	Thu, Dec 30, 2010	16.83	17.95	16.83	17.95
180	NASDAQ	GBDC	Wed, Dec 29, 2010	17.21	17.33	16.71	16.78
179	NASDAQ	GBDC	Tue, Dec 28, 2010	17.11	17.36	16.82	16.84
178	NASDAQ	GBDC	Mon, Dec 27, 2010	16.63	17.52	16.63	17.02
177	NASDAQ	GBDC	Thu, Dec 23, 2010	16.60	17.31	16.50	16.58
176	NASDAQ	GBDC	Wed, Dec 22, 2010	16.48	16.97	16.30	16.61
175	NASDAQ	GBDC	Tue, Dec 21, 2010	16.63	16.75	16.31	16.41
174	NASDAQ	GBDC	Mon, Dec 20, 2010	16.78	17.10	16.45	16.63
173	NASDAQ	GBDC	Fri, Dec 17, 2010	16.71	16.79	16.26	16.78
172	NASDAQ	GBDC	Thu, Dec 16, 2010	16.19	16.90	16.19	16.64
171	NASDAQ	GBDC	Wed, Dec 15, 2010	17.10	17.10	16.28	16.54
170	NASDAQ	GBDC	Tue, Dec 14, 2010	16.99	17.34	16.75	17.17
169	NASDAQ	GBDC	Mon, Dec 13, 2010	17.20	17.28	16.53	16.90
168	NASDAQ	GBDC	Fri, Dec 10, 2010	16.92	17.79	16.90	17.01
167	NASDAQ	GBDC	Thu, Dec 9, 2010	17.17	17.20	16.82	17.02
166	NASDAQ	GBDC	Wed, Dec 8, 2010	17.07	17.36	16.79	17.03
165	NASDAQ	GBDC	Tue, Dec 7, 2010	17.12	17.27	16.75	17.00
164	NASDAQ	GBDC	Mon, Dec 6, 2010	16.66	17.32	16.49	16.95
163	NASDAQ	GBDC	Fri, Dec 3, 2010	16.65	16.90	16.47	16.74
162	NASDAQ	GBDC	Thu, Dec 2, 2010	16.25	17.00	16.17	16.88
161	NASDAQ	GBDC	Wed, Dec 1, 2010	16.18	16.73	16.00	16.11
160	NASDAQ	GBDC	Tue, Nov 30, 2010	17.32	17.65	16.21	16.27
159	NASDAQ	GBDC	Mon, Nov 29, 2010	17.30	17.70	16.97	17.37
158	NASDAQ	GBDC	Fri, Nov 26, 2010	16.81	17.42	16.70	17.42
157	NASDAQ	GBDC	Wed, Nov 24, 2010	16.55	16.90	16.41	16.82
156	NASDAQ	GBDC	Tue, Nov 23, 2010	16.36	16.54	15.97	16.47
155	NASDAQ	GBDC	Mon, Nov 22, 2010	16.02	16.50	15.82	16.39
154	NASDAQ	GBDC	Fri, Nov 19, 2010	15.91	16.30	15.91	16.13
153	NASDAQ	GBDC	Thu, Nov 18, 2010	15.92	16.05	15.91	15.91
152	NASDAQ	GBDC	Wed, Nov 17, 2010	16.41	16.46	15.92	16.04
151	NASDAQ	GBDC	Tue, Nov 16, 2010	16.49	16.70	16.07	16.38
150	NASDAQ	GBDC	Mon, Nov 15, 2010	16.36	16.85	16.23	16.62
149	NASDAQ	GBDC	Fri, Nov 12, 2010	15.66	16.52	15.66	16.24
148	NASDAQ	GBDC	Thu, Nov 11, 2010	15.57	16.78	15.57	16.04
147	NASDAQ	GBDC	Wed, Nov 10, 2010	15.78	15.81	15.61	15.61
146	NASDAQ	GBDC	Tue, Nov 9, 2010	15.93	16.07	15.81	15.91
145	NASDAQ	GBDC	Mon, Nov 8, 2010	16.25	16.44	15.99	16.01
144	NASDAQ	GBDC	Fri, Nov 5, 2010	16.42	16.42	16.05	16.26
143	NASDAQ	GBDC	Thu, Nov 4, 2010	15.90	16.41	15.79	16.39
142	NASDAQ	GBDC	Wed, Nov 3, 2010	15.75	15.93	15.57	15.90
141	NASDAQ	GBDC	Tue, Nov 2, 2010	15.75	15.90	15.65	15.79
140	NASDAQ	GBDC	Mon, Nov 1, 2010	15.80	15.96	15.57	15.61
139	NASDAQ	GBDC	Fri, Oct 29, 2010	16.00	16.00	15.61	15.91
138	NASDAQ	GBDC	Thu, Oct 28, 2010	16.47	16.47	16.04	16.16
137	NASDAQ	GBDC	Wed, Oct 27, 2010	16.06	16.45	16.05	16.41
136	NASDAQ	GBDC	Tue, Oct 26, 2010	15.93	16.33	15.93	16.32
135	NASDAQ	GBDC	Mon, Oct 25, 2010	16.03	16.03	15.86	15.91
134	NASDAQ	GBDC	Fri, Oct 22, 2010	15.89	16.14	15.84	15.91
133	NASDAQ	GBDC	Thu, Oct 21, 2010	16.10	16.74	15.76	15.89
132	NASDAQ	GBDC	Wed, Oct 20, 2010	16.09	16.39	16.09	16.15
131	NASDAQ	GBDC	Tue, Oct 19, 2010	16.20	16.76	15.99	16.04
130	NASDAQ	GBDC	Mon, Oct 18, 2010	16.07	16.33	15.67	16.33
129	NASDAQ	GBDC	Fri, Oct 15, 2010	16.32	16.32	15.71	15.97
128	NASDAQ	GBDC	Thu, Oct 14, 2010	16.14	16.29	15.71	16.25
127	NASDAQ	GBDC	Wed, Oct 13, 2010	15.55	16.25	15.33	16.14
126	NASDAQ	GBDC	Tue, Oct 12, 2010	15.33	15.55	15.25	15.53
125	NASDAQ	GBDC	Mon, Oct 11, 2010	15.53	15.56	15.23	15.44
124	NASDAQ	GBDC	Fri, Oct 8, 2010	15.60	15.69	15.45	15.50
123	NASDAQ	GBDC	Thu, Oct 7, 2010	16.12	16.72	15.62	15.62
122	NASDAQ	GBDC	Wed, Oct 6, 2010	15.72	16.06	15.64	16.01
121	NASDAQ	GBDC	Tue, Oct 5, 2010	15.66	15.83	15.33	15.72
120	NASDAQ	GBDC	Mon, Oct 4, 2010	15.82	15.82	15.48	15.54
119	NASDAQ	GBDC	Fri, Oct 1, 2010	15.39	15.83	15.26	15.82
118	NASDAQ	GBDC	Thu, Sep 30, 2010	15.19	15.51	15.13	15.30
117	NASDAQ	GBDC	Wed, Sep 29, 2010	15.00	15.19	14.95	15.19
116	NASDAQ	GBDC	Tue, Sep 28, 2010	14.96	15.05	14.70	15.02
115	NASDAQ	GBDC	Mon, Sep 27, 2010	14.96	14.96	14.90	14.93
114	NASDAQ	GBDC	Fri, Sep 24, 2010	14.80	14.95	14.74	14.94
113	NASDAQ	GBDC	Thu, Sep 23, 2010	14.85	14.90	14.53	14.72
112	NASDAQ	GBDC	Wed, Sep 22, 2010	14.87	14.95	14.86	14.89
111	NASDAQ	GBDC	Tue, Sep 21, 2010	14.79	14.91	14.72	14.87
110	NASDAQ	GBDC	Mon, Sep 20, 2010	14.80	14.84	14.70	14.84
109	NASDAQ	GBDC	Fri, Sep 17, 2010	14.80	14.80	14.57	14.65
108	NASDAQ	GBDC	Thu, Sep 16, 2010	14.62	14.80	14.57	14.78
107	NASDAQ	GBDC	Wed, Sep 15, 2010	14.74	14.79	14.58	14.72
106	NASDAQ	GBDC	Tue, Sep 14, 2010	14.84	14.87	14.62	14.81
105	NASDAQ	GBDC	Mon, Sep 13, 2010	14.74	14.87	14.53	14.84
104	NASDAQ	GBDC	Fri, Sep 10, 2010	14.45	14.74	14.41	14.74
103	NASDAQ	GBDC	Thu, Sep 9, 2010	14.64	14.64	14.30	14.45
102	NASDAQ	GBDC	Wed, Sep 8, 2010	14.60	14.61	14.36	14.50
101	NASDAQ	GBDC	Tue, Sep 7, 2010	14.62	14.74	14.62	14.67
100	NASDAQ	GBDC	Fri, Sep 3, 2010	14.72	14.72	14.56	14.61
99	NASDAQ	GBDC	Thu, Sep 2, 2010	14.70	14.70	14.56	14.61
98	NASDAQ	GBDC	Wed, Sep 1, 2010	14.48	14.72	14.42	14.66
97	NASDAQ	GBDC	Tue, Aug 31, 2010	14.32	14.52	14.25	14.31
96	NASDAQ	GBDC	Mon, Aug 30, 2010	14.41	14.47	14.26	14.26
95	NASDAQ	GBDC	Fri, Aug 27, 2010	14.49	14.52	14.34	14.52
94	NASDAQ	GBDC	Thu, Aug 26, 2010	14.49	14.52	14.29	14.41
93	NASDAQ	GBDC	Wed, Aug 25, 2010	14.40	14.57	14.40	14.49
92	NASDAQ	GBDC	Tue, Aug 24, 2010	14.43	14.70	14.40	14.40
91	NASDAQ	GBDC	Mon, Aug 23, 2010	14.58	14.70	14.47	14.53
90	NASDAQ	GBDC	Fri, Aug 20, 2010	14.44	14.71	14.40	14.50
89	NASDAQ	GBDC	Thu, Aug 19, 2010	14.33	14.74	14.27	14.50
88	NASDAQ	GBDC	Wed, Aug 18, 2010	14.52	14.56	14.25	14.41
87	NASDAQ	GBDC	Tue, Aug 17, 2010	14.61	14.72	14.50	14.58
86	NASDAQ	GBDC	Mon, Aug 16, 2010	14.57	14.73	14.50	14.68
85	NASDAQ	GBDC	Fri, Aug 13, 2010	14.64	14.70	14.44	14.49
84	NASDAQ	GBDC	Thu, Aug 12, 2010	14.11	14.66	14.11	14.64
83	NASDAQ	GBDC	Wed, Aug 11, 2010	13.91	14.46	13.90	14.26
82	NASDAQ	GBDC	Tue, Aug 10, 2010	14.14	14.29	13.62	14.09
81	NASDAQ	GBDC	Mon, Aug 9, 2010	14.15	14.25	13.81	14.25
80	NASDAQ	GBDC	Fri, Aug 6, 2010	14.31	14.41	13.62	14.12
79	NASDAQ	GBDC	Thu, Aug 5, 2010	14.41	14.49	14.25	14.39
78	NASDAQ	GBDC	Wed, Aug 4, 2010	14.28	14.50	14.16	14.48
77	NASDAQ	GBDC	Tue, Aug 3, 2010	14.10	14.31	14.10	14.25
76	NASDAQ	GBDC	Mon, Aug 2, 2010	14.17	14.21	14.04	14.14
75	NASDAQ	GBDC	Fri, Jul 30, 2010	13.92	14.21	13.92	14.03
74	NASDAQ	GBDC	Thu, Jul 29, 2010	14.15	14.21	13.95	14.03
73	NASDAQ	GBDC	Wed, Jul 28, 2010	14.30	14.30	14.04	14.09
72	NASDAQ	GBDC	Tue, Jul 27, 2010	14.20	14.32	14.03	14.31
71	NASDAQ	GBDC	Mon, Jul 26, 2010	14.32	14.32	13.93	14.14
70	NASDAQ	GBDC	Fri, Jul 23, 2010	14.20	14.30	13.94	14.25
69	NASDAQ	GBDC	Thu, Jul 22, 2010	14.35	14.35	14.14	14.25
68	NASDAQ	GBDC	Wed, Jul 21, 2010	14.37	14.37	14.13	14.21
67	NASDAQ	GBDC	Tue, Jul 20, 2010	14.03	14.34	13.92	14.34
66	NASDAQ	GBDC	Mon, Jul 19, 2010	14.01	14.47	13.92	14.11
65	NASDAQ	GBDC	Fri, Jul 16, 2010	13.97	14.05	13.90	13.92
64	NASDAQ	GBDC	Thu, Jul 15, 2010	14.21	14.21	14.00	14.07
63	NASDAQ	GBDC	Wed, Jul 14, 2010	14.44	14.44	13.91	14.15
62	NASDAQ	GBDC	Tue, Jul 13, 2010	14.17	14.54	14.00	14.39
61	NASDAQ	GBDC	Mon, Jul 12, 2010	14.16	14.40	13.96	14.01
60	NASDAQ	GBDC	Fri, Jul 9, 2010	14.43	14.43	14.09	14.13
59	NASDAQ	GBDC	Thu, Jul 8, 2010	14.50	14.53	14.13	14.40
58	NASDAQ	GBDC	Wed, Jul 7, 2010	13.91	14.55	13.86	14.48
57	NASDAQ	GBDC	Tue, Jul 6, 2010	14.14	14.32	13.65	13.83
56	NASDAQ	GBDC	Fri, Jul 2, 2010	14.19	14.20	14.00	14.01
55	NASDAQ	GBDC	Thu, Jul 1, 2010	14.40	14.50	14.02	14.08
54	NASDAQ	GBDC	Wed, Jun 30, 2010	14.39	14.73	14.25	14.42
53	NASDAQ	GBDC	Tue, Jun 29, 2010	14.28	14.47	14.25	14.33
52	NASDAQ	GBDC	Mon, Jun 28, 2010	14.66	14.66	14.33	14.36
51	NASDAQ	GBDC	Fri, Jun 25, 2010	14.69	14.77	14.44	14.65
50	NASDAQ	GBDC	Thu, Jun 24, 2010	14.37	14.65	14.37	14.63
49	NASDAQ	GBDC	Wed, Jun 23, 2010	14.43	14.62	14.21	14.49
48	NASDAQ	GBDC	Tue, Jun 22, 2010	14.25	14.58	14.18	14.49
47	NASDAQ	GBDC	Mon, Jun 21, 2010	14.50	14.60	14.00	14.48
46	NASDAQ	GBDC	Fri, Jun 18, 2010	14.45	14.50	14.28	14.40
45	NASDAQ	GBDC	Thu, Jun 17, 2010	14.42	14.55	14.15	14.55
44	NASDAQ	GBDC	Wed, Jun 16, 2010	14.29	14.55	14.27	14.51
43	NASDAQ	GBDC	Tue, Jun 15, 2010	14.44	14.60	14.25	14.59
42	NASDAQ	GBDC	Mon, Jun 14, 2010	14.30	14.54	14.05	14.39
41	NASDAQ	GBDC	Fri, Jun 11, 2010	13.95	14.38	13.85	14.38
40	NASDAQ	GBDC	Thu, Jun 10, 2010	13.98	14.17	13.87	13.96
39	NASDAQ	GBDC	Wed, Jun 9, 2010	13.97	13.97	13.36	13.87
38	NASDAQ	GBDC	Tue, Jun 8, 2010	13.75	13.75	13.31	13.67
37	NASDAQ	GBDC	Mon, Jun 7, 2010	13.88	14.14	13.83	13.98
36	NASDAQ	GBDC	Fri, Jun 4, 2010	14.21	14.21	13.55	13.93
35	NASDAQ	GBDC	Thu, Jun 3, 2010	14.08	14.10	13.38	13.80
34	NASDAQ	GBDC	Wed, Jun 2, 2010	14.14	14.20	14.00	14.14
33	NASDAQ	GBDC	Tue, Jun 1, 2010	14.14	14.40	14.00	14.03
32	NASDAQ	GBDC	Fri, May 28, 2010	14.20	14.44	13.38	14.14
31	NASDAQ	GBDC	Thu, May 27, 2010	13.73	14.22	13.33	13.95
30	NASDAQ	GBDC	Wed, May 26, 2010	13.45	13.98	13.27	13.65
29	NASDAQ	GBDC	Tue, May 25, 2010	13.02	13.35	12.50	13.35
28	NASDAQ	GBDC	Mon, May 24, 2010	12.81	13.42	12.56	13.27
27	NASDAQ	GBDC	Fri, May 21, 2010	13.37	13.56	12.75	12.85
26	NASDAQ	GBDC	Thu, May 20, 2010	13.19	13.55	12.56	13.50
25	NASDAQ	GBDC	Wed, May 19, 2010	13.59	13.79	12.57	13.40
24	NASDAQ	GBDC	Tue, May 18, 2010	14.32	14.43	13.25	13.47
23	NASDAQ	GBDC	Mon, May 17, 2010	14.50	14.50	14.02	14.19
22	NASDAQ	GBDC	Fri, May 14, 2010	14.50	14.52	14.50	14.50
21	NASDAQ	GBDC	Thu, May 13, 2010	14.56	14.56	14.50	14.50
20	NASDAQ	GBDC	Wed, May 12, 2010	14.51	14.69	14.50	14.50
19	NASDAQ	GBDC	Tue, May 11, 2010	14.55	14.60	14.50	14.53
18	NASDAQ	GBDC	Mon, May 10, 2010	14.70	14.70	14.50	14.52
17	NASDAQ	GBDC	Fri, May 7, 2010	14.51	15.00	14.50	14.54
16	NASDAQ	GBDC	Thu, May 6, 2010	14.55	14.60	14.50	14.50
15	NASDAQ	GBDC	Wed, May 5, 2010	14.51	14.56	14.50	14.55
14	NASDAQ	GBDC	Tue, May 4, 2010	14.51	14.60	14.50	14.60
13	NASDAQ	GBDC	Mon, May 3, 2010	14.64	14.64	14.50	14.51
12	NASDAQ	GBDC	Fri, Apr 30, 2010	14.60	14.65	14.50	14.50
11	NASDAQ	GBDC	Thu, Apr 29, 2010	14.70	14.72	14.51	14.70
10	NASDAQ	GBDC	Wed, Apr 28, 2010	14.56	14.74	14.50	14.70
9	NASDAQ	GBDC	Tue, Apr 27, 2010	14.61	14.70	14.50	14.55
8	NASDAQ	GBDC	Mon, Apr 26, 2010	14.71	14.73	14.57	14.66
7	NASDAQ	GBDC	Fri, Apr 23, 2010	14.70	14.80	14.55	14.80
6	NASDAQ	GBDC	Thu, Apr 22, 2010	14.60	14.79	14.60	14.72
5	NASDAQ	GBDC	Wed, Apr 21, 2010	14.83	14.83	14.61	14.80
4	NASDAQ	GBDC	Tue, Apr 20, 2010	14.80	14.85	14.66	14.85
3	NASDAQ	GBDC	Mon, Apr 19, 2010	14.70	14.85	14.57	14.72
2	NASDAQ	GBDC	Fri, Apr 16, 2010	14.50	14.75	14.50	14.70
1	NASDAQ	GBDC	Thu, Apr 15, 2010	14.50	14.95	14.30	14.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Golub Capital BDC Inc NASDAQ:GBDC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024