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

Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 7.296 7.500 7.276 7.316 400,894 -0.08(-1.03%)
Jan 30, 2014 7.324 7.452 7.280 7.392 339,930 +0.12(+1.59%)
Jan 29, 2014 7.368 7.404 7.264 7.276 566,387 -0.13(-1.78%)
Jan 28, 2014 7.424 7.443 7.320 7.408 878,513 +0.02(+0.22%)
Jan 27, 2014 7.572 7.596 7.372 7.392 401,054 -0.13(-1.75%)
Jan 24, 2014 7.564 7.604 7.448 7.524 374,756 -0.06(-0.79%)
Jan 23, 2014 7.588 7.631 7.528 7.584 389,204 -0.00(-0.05%)
Jan 22, 2014 7.596 7.615 7.556 7.588 358,361 +0.01(+0.16%)
Jan 21, 2014 7.576 7.591 7.488 7.576 521,447 +0.04(+0.48%)
Jan 17, 2014 7.476 7.540 7.540 7.540 1,683,994 +0.08(+1.07%)
Jan 16, 2014 7.564 7.588 7.448 7.460 865,593 -0.09(-1.22%)
Jan 15, 2014 7.516 7.576 7.476 7.552 979,005 +0.04(+0.48%)
Jan 14, 2014 7.468 7.520 7.403 7.516 644,673 +0.11(+1.46%)
Jan 13, 2014 7.408 7.448 7.306 7.408 541,642 -0.04(-0.54%)
Jan 10, 2014 7.380 7.460 7.356 7.448 449,525 +0.09(+1.25%)
Jan 09, 2014 7.332 7.356 7.264 7.356 571,179 +0.06(+0.82%)
Jan 08, 2014 7.356 7.356 7.272 7.296 402,347 -0.05(-0.65%)
Jan 07, 2014 7.372 7.468 7.304 7.344 408,768 -0.01(-0.16%)
Jan 06, 2014 7.404 7.468 7.316 7.356 731,852 -0.05(-0.70%)
Jan 03, 2014 7.472 7.524 7.368 7.408 733,348 -0.07(-0.91%)
Jan 02, 2014 7.604 7.620 7.444 7.476 748,452 -0.16(-2.15%)
Dec 31, 2013 7.480 7.639 7.639 7.639 765,201 +0.15(+1.97%)
Dec 30, 2013 7.488 7.528 7.432 7.492 854,006 +0.01(+0.11%)
Dec 27, 2013 7.480 7.496 7.426 7.484 391,598 +0.06(+0.75%)
Dec 26, 2013 7.468 7.496 7.404 7.428 473,674 +0.00(+0.05%)
Dec 24, 2013 7.360 7.436 7.360 7.424 323,501 +0.02(+0.32%)
Dec 23, 2013 7.388 7.404 7.268 7.400 838,140 +0.03(+0.43%)
Dec 20, 2013 7.220 7.386 7.092 7.368 1,776,924 +0.14(+1.94%)
Dec 19, 2013 7.288 7.307 7.198 7.228 451,626 -0.05(-0.66%)
Dec 18, 2013 7.244 7.292 7.172 7.276 517,983 +0.04(+0.50%)
Dec 17, 2013 7.076 7.240 7.076 7.240 601,097 +0.18(+2.55%)
Dec 16, 2013 7.136 7.136 7.000 7.060 439,549 -0.03(-0.39%)
Dec 13, 2013 7.240 7.292 7.036 7.088 706,117 -0.15(-2.08%)
Dec 12, 2013 7.103 7.246 7.038 7.238 1,188,069 +0.12(+1.71%)
Dec 11, 2013 7.046 7.129 6.995 7.117 613,347 +0.05(+0.72%)
Dec 10, 2013 7.030 7.144 7.030 7.065 581,102 -0.02(-0.22%)
Dec 09, 2013 7.128 7.160 7.010 7.081 523,412 -0.02(-0.33%)
Dec 06, 2013 6.987 7.144 6.922 7.105 0 +0.16(+2.32%)
Dec 05, 2013 6.971 7.018 6.920 6.944 0 -0.03(-0.45%)
Dec 04, 2013 7.014 7.171 6.940 6.975 0 -0.10(-1.39%)
Dec 03, 2013 7.207 7.234 7.014 7.073 622,653 -0.18(-2.44%)
Dec 02, 2013 7.368 7.415 7.183 7.250 518,602 -0.14(-1.91%)
Nov 29, 2013 7.321 7.411 7.289 7.392 0 +0.11(+1.51%)
Nov 27, 2013 7.211 7.302 7.172 7.282 0 +0.10(+1.42%)
Nov 26, 2013 7.215 7.242 7.156 7.179 0 -0.02(-0.27%)
Nov 25, 2013 7.215 7.231 7.104 7.199 347,512 +0.03(+0.38%)
Nov 22, 2013 7.164 7.223 7.003 7.172 0 +0.04(+0.50%)
Nov 21, 2013 7.219 7.254 7.103 7.136 468,475 -0.04(-0.49%)
Nov 20, 2013 7.065 7.183 7.007 7.172 0 +0.15(+2.07%)
Nov 19, 2013 7.018 7.069 6.979 7.026 298,660 +0.01(+0.11%)
Nov 18, 2013 7.018 7.034 6.955 7.018 0 +0.04(+0.62%)
Nov 15, 2013 6.979 7.046 6.959 6.975 0 +0.02(+0.28%)
Nov 14, 2013 6.963 7.030 6.889 6.955 226,179 +0.04(+0.63%)
Nov 12, 2013 6.865 6.943 6.847 6.912 0 +0.05(+0.69%)
Nov 11, 2013 6.834 6.896 6.779 6.865 0 +0.04(+0.63%)
Nov 08, 2013 6.747 6.857 6.680 6.822 0 +0.06(+0.81%)
Nov 07, 2013 6.896 6.896 6.743 6.767 509,548 -0.13(-1.94%)
Nov 06, 2013 6.952 6.952 6.877 6.900 300,169 -0.02(-0.23%)
Nov 05, 2013 6.869 6.952 6.803 6.916 430,929 +0.04(+0.51%)
Nov 04, 2013 6.928 6.944 6.826 6.881 323,428 -0.02(-0.34%)
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.