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

Golub Capital Bdc (NQ: GBDC )

15.61 -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 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, 2013 6.327 6.406 6.307 6.355 1,981,050 +0.04(+0.56%)
Jan 30, 2013 6.299 6.362 6.264 6.319 806,632 +0.01(+0.13%)
Jan 29, 2013 6.355 6.355 6.280 6.311 616,451 -0.02(-0.37%)
Jan 28, 2013 6.307 6.349 6.264 6.335 796,498 +0.05(+0.82%)
Jan 25, 2013 6.315 6.319 6.272 6.284 678,877 +0.00(+0.06%)
Jan 24, 2013 6.276 6.315 6.276 6.280 910,769 +0.00(+0.00%)
Jan 23, 2013 6.276 6.311 6.276 6.280 984,789 +0.00(+0.00%)
Jan 22, 2013 6.315 6.315 6.264 6.280 588,726 +0.00(+0.00%)
Jan 18, 2013 6.291 6.303 6.256 6.280 780,458 +0.01(+0.13%)
Jan 17, 2013 6.295 6.303 6.256 6.272 963,243 -0.02(-0.25%)
Jan 16, 2013 6.244 6.315 6.236 6.287 1,598,667 +0.04(+0.70%)
Jan 15, 2013 6.216 6.272 6.212 6.244 5,997,511 -0.13(-2.04%)
Jan 14, 2013 6.422 6.453 6.319 6.374 339,844 -0.05(-0.74%)
Jan 11, 2013 6.501 6.520 6.414 6.422 213,738 -0.04(-0.61%)
Jan 10, 2013 6.552 6.599 6.390 6.461 341,655 -0.07(-1.15%)
Jan 09, 2013 6.477 6.548 6.445 6.536 226,652 +0.07(+1.10%)
Jan 08, 2013 6.493 6.493 6.366 6.465 359,421 -0.05(-0.73%)
Jan 07, 2013 6.414 6.520 6.362 6.512 427,553 +0.09(+1.48%)
Jan 04, 2013 6.362 6.473 6.331 6.418 506,470 +0.09(+1.43%)
Jan 03, 2013 6.355 6.370 6.287 6.327 194,817 -0.02(-0.31%)
Jan 02, 2013 6.307 6.355 6.268 6.347 426,359 +0.03(+0.44%)
Dec 31, 2012 6.173 6.323 6.130 6.319 216,350 +0.16(+2.56%)
Dec 28, 2012 6.268 6.355 6.122 6.161 333,588 -0.09(-1.51%)
Dec 27, 2012 6.295 6.331 6.216 6.256 300,813 -0.04(-0.69%)
Dec 26, 2012 6.252 6.347 6.233 6.299 117,111 +0.06(+1.01%)
Dec 24, 2012 6.335 6.337 6.209 6.236 108,560 -0.12(-1.86%)
Dec 21, 2012 6.240 6.355 6.240 6.355 588,688 +0.08(+1.26%)
Dec 20, 2012 6.216 6.315 6.201 6.276 241,648 +0.04(+0.57%)
Dec 19, 2012 6.272 6.335 6.236 6.240 393,653 +0.00(+0.07%)
Dec 18, 2012 6.141 6.272 6.134 6.236 323,727 +0.12(+1.94%)
Dec 17, 2012 6.078 6.204 6.078 6.118 259,617 +0.04(+0.65%)
Dec 14, 2012 6.059 6.157 6.059 6.078 259,353 +0.01(+0.20%)
Dec 13, 2012 6.047 6.153 6.047 6.066 201,318 +0.01(+0.13%)
Dec 12, 2012 6.173 6.212 6.039 6.059 524,719 -0.25(-4.00%)
Dec 11, 2012 6.252 6.331 6.228 6.311 495,752 +0.08(+1.27%)
Dec 10, 2012 6.169 6.244 6.082 6.232 257,131 +0.08(+1.28%)
Dec 07, 2012 6.205 6.263 6.088 6.153 274,355 -0.01(-0.13%)
Dec 06, 2012 6.153 6.197 6.118 6.161 185,465 +0.03(+0.52%)
Dec 05, 2012 6.149 6.205 6.123 6.130 223,059 -0.04(-0.71%)
Dec 04, 2012 6.122 6.216 6.122 6.173 299,524 -0.07(-1.07%)
Nov 30, 2012 6.256 6.280 6.177 6.240 361,347 +0.00(+0.06%)
Nov 29, 2012 6.173 6.311 6.102 6.236 503,295 +0.13(+2.20%)
Nov 28, 2012 6.134 6.177 6.047 6.102 411,586 -0.07(-1.21%)
Nov 27, 2012 6.216 6.236 6.118 6.177 271,441 -0.02(-0.38%)
Nov 26, 2012 6.260 6.260 6.126 6.201 252,110 -0.02(-0.25%)
Nov 23, 2012 6.145 6.232 6.102 6.216 178,080 +0.12(+1.94%)
Nov 21, 2012 6.078 6.110 5.987 6.098 251,535 -0.00(-0.06%)
Nov 20, 2012 6.137 6.181 6.039 6.102 205,136 -0.01(-0.13%)
Nov 19, 2012 6.220 6.220 6.062 6.110 364,199 -0.10(-1.58%)
Nov 16, 2012 6.062 6.212 5.940 6.208 600,429 +0.12(+2.00%)
Nov 15, 2012 5.822 6.118 5.822 6.086 482,084 +0.26(+4.54%)
Nov 14, 2012 6.039 6.090 5.684 5.822 1,131,870 -0.22(-3.72%)
Nov 13, 2012 6.153 6.189 6.035 6.047 451,450 -0.11(-1.86%)
Nov 12, 2012 6.098 6.212 6.098 6.161 193,778 +0.06(+0.91%)
Nov 09, 2012 6.193 6.205 6.098 6.106 389,850 -0.04(-0.71%)
Nov 08, 2012 6.149 6.201 6.149 6.149 371,539 +0.00(+0.00%)
Nov 07, 2012 6.177 6.291 6.118 6.149 550,575 -0.03(-0.45%)
Nov 06, 2012 6.205 6.224 6.157 6.177 256,245 -0.03(-0.45%)
Nov 05, 2012 6.169 6.315 6.157 6.205 177,550 +0.02(+0.26%)
Nov 02, 2012 6.315 6.315 6.173 6.189 293,306 -0.13(-2.06%)
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.