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

Golub Capital Bdc (NQ: GBDC )

14.96 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2018 9.833 9.833 9.715 9.774 497,935 -0.02(-0.22%)
Jan 30, 2018 9.817 9.860 9.736 9.795 677,575 -0.05(-0.49%)
Jan 29, 2018 9.844 9.865 9.817 9.844 436,137 -0.04(-0.38%)
Jan 26, 2018 9.881 9.902 9.838 9.881 365,351 +0.01(+0.05%)
Jan 25, 2018 9.908 9.919 9.844 9.876 669,648 -0.01(-0.05%)
Jan 24, 2018 9.887 9.919 9.811 9.881 572,342 +0.03(+0.33%)
Jan 23, 2018 9.822 9.897 9.795 9.849 330,652 +0.01(+0.05%)
Jan 22, 2018 9.795 9.871 9.768 9.844 425,965 +0.05(+0.55%)
Jan 19, 2018 9.747 9.860 9.688 9.790 404,145 +0.05(+0.50%)
Jan 18, 2018 9.763 9.674 9.741 383,570 +0.06(+0.67%)
Jan 17, 2018 9.747 9.768 9.664 9.677 372,208 -0.08(-0.80%)
Jan 16, 2018 9.736 9.790 9.731 9.755 370,202 +0.03(+0.36%)
Jan 12, 2018 9.720 9.720 9.720 0 +0.03(+0.28%)
Jan 11, 2018 9.661 9.709 9.623 9.693 499,240 +0.06(+0.61%)
Jan 10, 2018 9.698 9.634 432,733 +0.06(+0.67%)
Jan 09, 2018 9.682 9.741 9.521 9.569 724,144 -0.10(-1.06%)
Jan 08, 2018 9.596 9.693 9.591 9.671 538,167 +0.05(+0.56%)
Jan 05, 2018 9.666 9.715 9.575 9.618 465,509 -0.01(-0.06%)
Jan 04, 2018 9.682 9.736 9.602 9.623 640,550 -0.05(-0.56%)
Jan 03, 2018 9.741 9.752 9.655 9.677 829,790 -0.05(-0.55%)
Jan 02, 2018 9.801 9.836 9.715 9.731 751,220 -0.06(-0.60%)
Dec 29, 2017 9.790 9.790 9.790 0 -0.13(-1.30%)
Dec 28, 2017 9.865 9.951 9.822 9.919 488,559 +0.05(+0.55%)
Dec 27, 2017 9.940 9.946 9.779 9.865 482,514 -0.03(-0.33%)
Dec 26, 2017 9.946 9.994 9.887 9.897 299,163 -0.03(-0.33%)
Dec 22, 2017 10.03 10.03 9.919 9.930 484,521 -0.06(-0.59%)
Dec 21, 2017 9.994 10.02 9.940 9.989 435,749 +0.02(+0.16%)
Dec 20, 2017 9.973 10.04 9.935 9.973 444,672 +0.01(+0.11%)
Dec 19, 2017 10.04 10.10 9.952 9.962 376,446 -0.08(-0.80%)
Dec 18, 2017 10.16 10.23 10.04 10.04 327,095 -0.06(-0.64%)
Dec 15, 2017 9.940 10.20 9.924 10.11 398,136 +0.17(+1.68%)
Dec 14, 2017 9.940 10.05 9.919 9.940 428,391 +0.00(+0.00%)
Dec 13, 2017 10.04 10.06 9.930 9.940 497,264 -0.11(-1.07%)
Dec 12, 2017 10.13 10.20 10.05 10.05 452,501 -0.09(-0.85%)
Dec 11, 2017 10.12 10.28 10.11 10.13 307,802 -0.00(-0.04%)
Dec 08, 2017 10.09 10.16 10.03 10.14 251,456 +0.04(+0.44%)
Dec 07, 2017 10.00 10.17 9.986 10.09 340,988 +0.07(+0.71%)
Dec 06, 2017 9.970 10.06 9.970 10.02 183,890 +0.04(+0.37%)
Dec 05, 2017 10.01 10.03 9.944 9.986 257,217 -0.02(-0.21%)
Dec 04, 2017 10.03 10.06 9.859 10.01 344,633 +0.05(+0.48%)
Dec 01, 2017 9.986 10.01 9.901 9.959 328,433 -0.02(-0.21%)
Nov 30, 2017 10.07 10.10 9.970 9.980 302,535 -0.09(-0.89%)
Nov 29, 2017 10.04 10.10 10.03 10.07 295,430 +0.04(+0.37%)
Nov 28, 2017 10.02 10.06 9.986 10.03 256,527 +0.03(+0.26%)
Nov 27, 2017 9.980 10.04 9.949 10.01 283,131 +0.03(+0.32%)
Nov 24, 2017 10.02 10.02 9.907 9.975 205,283 -0.03(-0.26%)
Nov 22, 2017 9.933 10.01 9.907 10.00 207,818 +0.07(+0.74%)
Nov 21, 2017 10.06 10.06 9.907 9.928 474,811 -0.09(-0.89%)
Nov 20, 2017 10.02 10.05 9.994 10.02 262,675 +0.01(+0.05%)
Nov 17, 2017 9.928 10.05 9.928 10.01 223,774 +0.02(+0.16%)
Nov 16, 2017 9.986 10.04 9.954 9.996 173,560 +0.04(+0.37%)
Nov 15, 2017 10.03 10.03 9.907 9.959 171,175 -0.10(-1.00%)
Nov 14, 2017 9.970 10.08 9.920 10.06 257,041 +0.05(+0.53%)
Nov 13, 2017 9.991 10.09 9.944 10.01 188,791 +0.00(+0.00%)
Nov 10, 2017 10.01 10.08 9.970 10.01 316,322 -0.01(-0.05%)
Nov 09, 2017 10.02 10.06 9.996 10.01 307,116 -0.07(-0.68%)
Nov 08, 2017 9.959 10.09 9.930 10.08 260,383 +0.12(+1.16%)
Nov 07, 2017 9.907 9.986 9.859 9.965 297,160 +0.03(+0.27%)
Nov 06, 2017 10.01 10.01 9.896 9.938 266,947 -0.07(-0.74%)
Nov 03, 2017 9.880 10.03 9.828 10.01 266,093 +0.15(+1.50%)
Nov 02, 2017 10.01 10.01 9.817 9.865 320,309 -0.13(-1.27%)
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.