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 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.