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 6.329 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.