Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

15.62 -0.12 (-0.79%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.060 6.088 5.977 6.033 3,910,409 -0.13(-2.18%)
Jan 30, 2012 6.250 6.250 6.143 6.167 122,338 -0.13(-2.07%)
Jan 27, 2012 6.159 6.297 6.155 6.297 88,342 +0.09(+1.53%)
Jan 26, 2012 6.234 6.297 6.142 6.202 171,808 -0.02(-0.38%)
Jan 25, 2012 6.198 6.281 6.132 6.226 126,459 +0.01(+0.13%)
Jan 24, 2012 6.084 6.242 6.080 6.218 164,073 +0.11(+1.81%)
Jan 23, 2012 6.147 6.147 6.088 6.108 91,594 -0.05(-0.77%)
Jan 20, 2012 6.151 6.202 6.119 6.155 117,997 +0.02(+0.26%)
Jan 19, 2012 6.202 6.202 6.080 6.139 164,202 -0.04(-0.58%)
Jan 18, 2012 6.123 6.179 6.072 6.175 136,816 +0.06(+1.03%)
Jan 17, 2012 6.072 6.147 5.981 6.112 83,590 +0.08(+1.38%)
Jan 13, 2012 5.981 6.088 5.981 6.029 113,754 -0.06(-0.97%)
Jan 12, 2012 6.109 6.167 6.052 6.088 59,203 +0.00(+0.06%)
Jan 11, 2012 6.068 6.084 6.017 6.084 44,533 -0.02(-0.32%)
Jan 10, 2012 6.088 6.104 6.048 6.104 61,184 +0.04(+0.72%)
Jan 09, 2012 6.041 6.115 6.034 6.060 55,277 +0.03(+0.46%)
Jan 06, 2012 5.997 6.057 5.987 6.033 73,806 +0.04(+0.59%)
Jan 05, 2012 5.989 6.052 5.966 5.997 117,189 -0.02(-0.26%)
Jan 04, 2012 6.076 6.080 6.009 6.013 90,247 -0.11(-1.74%)
Dec 30, 2011 6.179 6.242 6.096 6.119 78,864 -0.09(-1.46%)
Dec 29, 2011 6.234 6.254 6.171 6.210 71,906 +0.02(+0.26%)
Dec 28, 2011 6.266 6.266 6.171 6.194 51,496 -0.07(-1.13%)
Dec 27, 2011 6.171 6.270 6.147 6.266 32,684 +0.06(+0.89%)
Dec 23, 2011 6.214 6.262 6.190 6.210 28,834 -0.06(-0.94%)
Dec 21, 2011 6.297 6.297 6.210 6.270 101,275 -0.02(-0.38%)
Dec 20, 2011 6.151 6.297 6.069 6.293 130,672 +0.23(+3.78%)
Dec 19, 2011 6.127 6.206 6.025 6.064 88,474 -0.01(-0.10%)
Dec 16, 2011 6.210 6.297 6.041 6.070 118,944 -0.08(-1.38%)
Dec 15, 2011 6.072 6.218 6.001 6.155 118,192 +0.04(+0.58%)
Dec 14, 2011 5.926 6.147 5.926 6.119 127,733 +0.14(+2.38%)
Dec 13, 2011 6.041 6.108 5.946 5.977 71,080 -0.02(-0.26%)
Dec 12, 2011 5.926 6.064 5.922 5.993 144,775 -0.11(-1.75%)
Dec 09, 2011 6.293 6.293 5.954 6.100 100,515 +0.15(+2.59%)
Dec 08, 2011 6.080 6.096 5.930 5.946 85,323 -0.22(-3.52%)
Dec 07, 2011 6.076 6.218 6.005 6.163 59,135 +0.01(+0.19%)
Dec 06, 2011 6.056 6.187 6.056 6.151 45,404 +0.08(+1.23%)
Dec 05, 2011 6.293 6.297 5.922 6.076 170,076 -0.16(-2.59%)
Dec 02, 2011 6.297 6.297 6.183 6.238 57,033 +0.01(+0.13%)
Dec 01, 2011 6.297 6.297 6.206 6.230 68,069 -0.09(-1.37%)
Nov 30, 2011 6.258 6.317 6.183 6.317 226,296 +0.08(+1.33%)
Nov 29, 2011 6.096 6.258 5.954 6.234 138,579 +0.13(+2.20%)
Nov 28, 2011 5.985 6.100 5.942 6.100 124,448 +0.24(+4.15%)
Nov 25, 2011 5.887 5.997 5.831 5.857 39,964 -0.07(-1.10%)
Nov 23, 2011 5.902 5.961 5.847 5.922 93,225 -0.02(-0.33%)
Nov 22, 2011 6.080 6.116 5.942 5.942 61,721 -0.15(-2.40%)
Nov 21, 2011 6.001 6.218 5.997 6.088 114,593 -0.00(-0.06%)
Nov 18, 2011 5.890 6.096 5.880 6.092 104,231 +0.22(+3.77%)
Nov 17, 2011 5.938 6.012 5.839 5.871 116,320 -0.07(-1.20%)
Nov 16, 2011 5.997 6.052 5.926 5.942 61,612 -0.09(-1.51%)
Nov 15, 2011 5.890 6.052 5.863 6.033 90,444 +0.09(+1.60%)
Nov 14, 2011 6.047 6.047 5.867 5.938 72,797 -0.10(-1.64%)
Nov 11, 2011 5.993 6.068 5.922 6.037 59,322 +0.09(+1.53%)
Nov 10, 2011 5.997 6.017 5.922 5.946 137,946 +0.02(+0.40%)
Nov 09, 2011 6.155 6.218 5.922 5.922 173,814 -0.35(-5.60%)
Nov 08, 2011 6.167 6.297 6.116 6.273 94,357 +0.13(+2.12%)
Nov 07, 2011 6.194 6.262 6.096 6.143 36,116 -0.08(-1.27%)
Nov 04, 2011 6.194 6.234 6.131 6.222 52,043 -0.02(-0.25%)
Nov 03, 2011 6.198 6.258 6.127 6.238 123,070 +0.13(+2.07%)
Nov 02, 2011 6.001 6.143 5.989 6.112 113,990 +0.22(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.