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 6.327 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.