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 29, 2016 7.431 7.497 7.343 7.364 454,898 -0.02(-0.32%)
Jan 28, 2016 7.587 7.587 7.369 7.388 264,380 -0.15(-2.01%)
Jan 27, 2016 7.507 7.620 7.459 7.540 287,824 +0.03(+0.38%)
Jan 26, 2016 7.383 7.516 7.383 7.511 291,506 +0.12(+1.60%)
Jan 25, 2016 7.483 7.511 7.369 7.393 326,330 -0.14(-1.89%)
Jan 22, 2016 7.450 7.563 7.402 7.535 269,896 +0.13(+1.79%)
Jan 21, 2016 7.298 7.492 7.298 7.402 303,686 +0.09(+1.23%)
Jan 20, 2016 7.393 7.436 7.014 7.312 1,071,031 -0.16(-2.16%)
Jan 19, 2016 7.696 7.704 7.431 7.473 381,332 -0.14(-1.81%)
Jan 15, 2016 7.587 7.611 7.611 7.611 630,718 +0.01(+0.19%)
Jan 14, 2016 7.673 7.710 7.597 7.597 546,573 -0.09(-1.17%)
Jan 13, 2016 7.696 7.853 7.682 7.687 323,238 -0.02(-0.25%)
Jan 12, 2016 7.734 7.736 7.592 7.706 534,842 -0.02(-0.25%)
Jan 11, 2016 7.843 7.876 7.701 7.725 246,320 -0.09(-1.21%)
Jan 08, 2016 7.895 7.947 7.819 7.819 175,529 -0.05(-0.66%)
Jan 07, 2016 7.985 8.011 7.867 7.872 213,697 -0.15(-1.83%)
Jan 06, 2016 7.924 8.056 7.909 8.018 241,502 +0.08(+1.01%)
Jan 05, 2016 7.995 7.999 7.876 7.938 268,487 -0.03(-0.42%)
Jan 04, 2016 7.829 8.004 7.829 7.971 204,083 +0.09(+1.14%)
Dec 31, 2015 7.962 7.881 7.881 7.881 207,848 -0.10(-1.31%)
Dec 30, 2015 7.947 8.002 7.914 7.985 268,858 +0.04(+0.54%)
Dec 29, 2015 7.962 7.995 7.829 7.943 491,258 -0.00(-0.06%)
Dec 28, 2015 8.018 8.048 7.914 7.947 259,016 -0.12(-1.53%)
Dec 24, 2015 8.037 8.071 8.071 8.071 177,040 +0.07(+0.89%)
Dec 23, 2015 8.042 8.165 7.952 7.999 417,432 +0.00(+0.06%)
Dec 22, 2015 7.943 8.023 7.879 7.995 378,062 +0.06(+0.78%)
Dec 21, 2015 7.819 7.952 7.819 7.933 634,124 +0.16(+2.01%)
Dec 18, 2015 7.957 7.999 7.739 7.777 680,473 -0.20(-2.55%)
Dec 17, 2015 8.009 8.028 7.962 7.981 226,145 +0.00(+0.00%)
Dec 16, 2015 7.905 8.009 7.853 7.981 321,312 +0.15(+1.88%)
Dec 15, 2015 7.696 7.867 7.696 7.834 736,134 +0.18(+2.42%)
Dec 14, 2015 7.891 7.938 7.616 7.649 648,224 -0.22(-2.83%)
Dec 11, 2015 7.971 8.018 7.836 7.872 425,191 -0.10(-1.31%)
Dec 10, 2015 7.995 8.078 7.966 7.976 424,879 -0.00(-0.06%)
Dec 09, 2015 8.108 8.127 7.966 7.981 522,973 -0.09(-1.17%)
Dec 08, 2015 8.080 8.130 7.987 8.075 539,884 -0.02(-0.29%)
Dec 07, 2015 8.061 8.113 7.950 8.099 570,623 +0.03(+0.35%)
Dec 04, 2015 8.001 8.075 7.982 8.071 337,843 +0.10(+1.23%)
Dec 03, 2015 8.122 8.140 7.968 7.973 388,807 -0.11(-1.38%)
Dec 02, 2015 8.117 8.178 8.052 8.085 477,362 -0.04(-0.52%)
Dec 01, 2015 8.066 8.140 8.066 8.126 465,081 +0.03(+0.34%)
Nov 30, 2015 8.080 8.113 8.029 8.099 605,090 +0.03(+0.40%)
Nov 27, 2015 8.066 8.071 8.029 8.066 94,363 +0.04(+0.46%)
Nov 25, 2015 8.043 8.029 8.029 8.029 234,323 -0.00(-0.06%)
Nov 24, 2015 7.982 8.038 7.945 8.033 293,457 +0.02(+0.29%)
Nov 23, 2015 7.931 8.024 7.899 8.010 361,510 +0.09(+1.12%)
Nov 20, 2015 7.908 7.945 7.882 7.922 277,555 +0.02(+0.29%)
Nov 19, 2015 7.903 7.908 7.829 7.899 280,818 +0.00(+0.00%)
Nov 18, 2015 7.917 7.917 7.829 7.899 280,300 +0.03(+0.41%)
Nov 17, 2015 7.926 7.926 7.829 7.866 254,473 -0.02(-0.29%)
Nov 16, 2015 7.792 7.908 7.787 7.889 184,739 +0.07(+0.89%)
Nov 13, 2015 7.764 7.843 7.722 7.819 178,283 +0.04(+0.48%)
Nov 12, 2015 7.796 7.829 7.736 7.782 233,322 -0.08(-1.01%)
Nov 11, 2015 7.806 7.880 7.782 7.861 162,364 +0.03(+0.42%)
Nov 10, 2015 7.810 7.901 7.801 7.829 326,843 -0.03(-0.41%)
Nov 09, 2015 7.866 7.982 7.847 7.861 428,950 -0.07(-0.88%)
Nov 06, 2015 7.908 7.945 7.843 7.931 314,236 +0.04(+0.47%)
Nov 05, 2015 7.875 7.908 7.838 7.894 233,089 +0.03(+0.35%)
Nov 04, 2015 7.857 7.880 7.810 7.866 339,047 +0.01(+0.12%)
Nov 03, 2015 7.745 7.899 7.657 7.857 407,097 +0.13(+1.62%)
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.