Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.329 6.408 6.309 6.356 1,980,485 +0.04(+0.56%)
Jan 30, 2013 6.301 6.364 6.266 6.321 806,402 +0.01(+0.12%)
Jan 29, 2013 6.356 6.356 6.281 6.313 616,276 -0.02(-0.37%)
Jan 28, 2013 6.309 6.350 6.266 6.337 796,271 +0.05(+0.82%)
Jan 25, 2013 6.317 6.321 6.273 6.285 678,684 +0.00(+0.06%)
Jan 24, 2013 6.277 6.317 6.277 6.281 910,509 +0.00(+0.00%)
Jan 23, 2013 6.277 6.313 6.277 6.281 984,508 +0.00(+0.00%)
Jan 22, 2013 6.317 6.317 6.266 6.281 588,558 +0.00(+0.00%)
Jan 18, 2013 6.293 6.305 6.258 6.281 780,235 +0.01(+0.13%)
Jan 17, 2013 6.297 6.305 6.258 6.273 962,968 -0.02(-0.25%)
Jan 16, 2013 6.246 6.317 6.238 6.289 1,598,210 +0.04(+0.70%)
Jan 15, 2013 6.218 6.273 6.214 6.246 5,995,799 -0.13(-2.04%)
Jan 14, 2013 6.423 6.455 6.321 6.376 339,747 -0.05(-0.74%)
Jan 11, 2013 6.502 6.522 6.416 6.423 213,677 -0.04(-0.61%)
Jan 10, 2013 6.554 6.601 6.392 6.463 341,558 -0.08(-1.15%)
Jan 09, 2013 6.479 6.550 6.447 6.538 226,587 +0.07(+1.10%)
Jan 08, 2013 6.495 6.495 6.368 6.467 359,318 -0.05(-0.73%)
Jan 07, 2013 6.416 6.522 6.364 6.514 427,431 +0.09(+1.48%)
Jan 04, 2013 6.364 6.475 6.333 6.420 506,325 +0.09(+1.43%)
Jan 03, 2013 6.356 6.372 6.289 6.329 194,761 -0.02(-0.31%)
Jan 02, 2013 6.309 6.356 6.270 6.348 426,238 +0.03(+0.44%)
Dec 31, 2012 6.175 6.325 6.131 6.321 216,288 +0.16(+2.56%)
Dec 28, 2012 6.270 6.356 6.123 6.163 333,493 -0.09(-1.51%)
Dec 27, 2012 6.297 6.333 6.218 6.258 300,728 -0.04(-0.69%)
Dec 26, 2012 6.254 6.348 6.234 6.301 117,077 +0.06(+1.01%)
Dec 24, 2012 6.337 6.339 6.210 6.238 108,529 -0.12(-1.86%)
Dec 21, 2012 6.242 6.356 6.242 6.356 588,520 +0.08(+1.26%)
Dec 20, 2012 6.218 6.317 6.203 6.277 241,579 +0.04(+0.57%)
Dec 19, 2012 6.273 6.337 6.238 6.242 393,540 +0.00(+0.07%)
Dec 18, 2012 6.143 6.273 6.135 6.238 323,635 +0.12(+1.94%)
Dec 17, 2012 6.080 6.206 6.080 6.119 259,543 +0.04(+0.65%)
Dec 14, 2012 6.060 6.159 6.060 6.080 259,279 +0.01(+0.20%)
Dec 13, 2012 6.048 6.155 6.048 6.068 201,261 +0.01(+0.13%)
Dec 12, 2012 6.175 6.214 6.041 6.060 524,570 -0.25(-4.00%)
Dec 11, 2012 6.254 6.333 6.230 6.313 495,611 +0.08(+1.27%)
Dec 10, 2012 6.171 6.246 6.084 6.234 257,058 +0.08(+1.28%)
Dec 07, 2012 6.206 6.265 6.090 6.155 274,277 -0.01(-0.13%)
Dec 06, 2012 6.155 6.198 6.119 6.163 185,412 +0.03(+0.52%)
Dec 05, 2012 6.151 6.206 6.125 6.131 222,996 -0.04(-0.71%)
Dec 04, 2012 6.123 6.218 6.123 6.175 299,438 -0.07(-1.07%)
Nov 30, 2012 6.258 6.281 6.179 6.242 361,243 +0.00(+0.06%)
Nov 29, 2012 6.175 6.313 6.104 6.238 503,151 +0.13(+2.20%)
Nov 28, 2012 6.135 6.179 6.048 6.104 411,468 -0.08(-1.21%)
Nov 27, 2012 6.218 6.238 6.119 6.179 271,364 -0.02(-0.38%)
Nov 26, 2012 6.262 6.262 6.127 6.202 252,038 -0.02(-0.25%)
Nov 23, 2012 6.147 6.234 6.104 6.218 178,029 +0.12(+1.94%)
Nov 21, 2012 6.080 6.112 5.989 6.100 251,463 -0.00(-0.06%)
Nov 20, 2012 6.139 6.182 6.041 6.104 205,078 -0.01(-0.13%)
Nov 19, 2012 6.222 6.222 6.064 6.112 364,095 -0.10(-1.58%)
Nov 16, 2012 6.064 6.214 5.942 6.210 600,258 +0.12(+2.00%)
Nov 15, 2012 5.823 6.119 5.823 6.088 481,946 +0.26(+4.54%)
Nov 14, 2012 6.041 6.092 5.685 5.823 1,131,547 -0.23(-3.72%)
Nov 13, 2012 6.155 6.191 6.037 6.048 451,321 -0.11(-1.86%)
Nov 12, 2012 6.100 6.214 6.100 6.163 193,723 +0.06(+0.90%)
Nov 09, 2012 6.194 6.206 6.100 6.108 389,739 -0.04(-0.71%)
Nov 08, 2012 6.151 6.202 6.151 6.151 371,433 +0.00(+0.00%)
Nov 07, 2012 6.179 6.293 6.119 6.151 550,418 -0.03(-0.45%)
Nov 06, 2012 6.206 6.226 6.159 6.179 256,171 -0.03(-0.45%)
Nov 05, 2012 6.171 6.317 6.159 6.206 177,500 +0.02(+0.26%)
Nov 02, 2012 6.317 6.317 6.175 6.191 293,223 -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.