Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.58 -0.03 (-0.19%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.83 10.95 10.76 10.93 441,514 +0.06(+0.55%)
Jan 30, 2019 10.82 10.89 10.80 10.87 378,885 +0.07(+0.61%)
Jan 29, 2019 10.82 10.89 10.77 10.80 282,827 -0.02(-0.17%)
Jan 28, 2019 10.89 10.90 10.74 10.82 385,516 -0.08(-0.77%)
Jan 25, 2019 11.02 11.03 10.88 10.90 261,469 -0.07(-0.65%)
Jan 24, 2019 10.97 11.06 10.82 10.98 419,122 +0.03(+0.27%)
Jan 23, 2019 10.90 10.97 10.77 10.95 387,373 +0.05(+0.49%)
Jan 22, 2019 10.83 10.91 10.81 10.89 734,415 +0.02(+0.22%)
Jan 18, 2019 10.84 10.87 10.75 10.87 441,972 +0.06(+0.55%)
Jan 17, 2019 10.63 10.83 10.63 10.81 426,040 +0.12(+1.12%)
Jan 16, 2019 10.53 10.70 10.49 10.69 356,999 +0.17(+1.59%)
Jan 15, 2019 10.33 10.54 10.32 10.52 346,401 +0.17(+1.62%)
Jan 14, 2019 10.32 10.41 10.31 10.35 494,778 +0.03(+0.29%)
Jan 11, 2019 9.977 10.35 9.953 10.32 617,289 +0.09(+0.88%)
Jan 10, 2019 10.25 10.32 10.19 10.23 456,088 -0.01(-0.12%)
Jan 09, 2019 10.37 10.37 10.19 10.25 401,316 -0.07(-0.64%)
Jan 08, 2019 10.28 10.37 10.26 10.31 587,895 +0.07(+0.70%)
Jan 07, 2019 10.10 10.34 10.10 10.24 580,742 +0.13(+1.30%)
Jan 04, 2019 10.08 10.23 10.04 10.11 466,061 +0.08(+0.83%)
Jan 03, 2019 9.935 10.07 9.935 10.02 411,608 +0.09(+0.90%)
Jan 02, 2019 9.815 10.11 9.786 9.935 340,593 +0.08(+0.79%)
Dec 31, 2018 10.13 10.19 9.720 9.857 1,012,087 -0.21(-2.08%)
Dec 28, 2018 10.28 10.33 10.05 10.07 1,008,239 -0.14(-1.41%)
Dec 27, 2018 10.08 10.25 10.01 10.21 1,258,213 +0.04(+0.41%)
Dec 26, 2018 9.953 10.17 9.953 10.17 483,471 +0.25(+2.53%)
Dec 24, 2018 9.815 9.941 9.690 9.917 264,815 +0.09(+0.91%)
Dec 21, 2018 9.786 9.971 9.780 9.827 899,837 +0.04(+0.37%)
Dec 20, 2018 10.08 10.09 9.762 9.792 846,283 -0.27(-2.73%)
Dec 19, 2018 10.17 10.31 10.04 10.07 499,848 -0.12(-1.17%)
Dec 18, 2018 10.13 10.31 10.13 10.19 361,166 +0.08(+0.77%)
Dec 17, 2018 10.26 10.31 9.947 10.11 1,007,630 -0.24(-2.31%)
Dec 14, 2018 10.53 10.58 10.34 10.35 312,492 -0.22(-2.04%)
Dec 13, 2018 10.62 10.68 10.52 10.56 465,242 -0.04(-0.39%)
Dec 12, 2018 10.73 10.77 10.60 10.60 523,327 -0.11(-1.06%)
Dec 11, 2018 10.75 10.83 10.63 10.72 553,782 +0.07(+0.67%)
Dec 10, 2018 10.69 10.81 10.58 10.65 491,178 -0.10(-0.92%)
Dec 07, 2018 10.58 10.80 10.56 10.75 567,057 +0.16(+1.49%)
Dec 06, 2018 10.68 10.77 10.48 10.59 527,092 -0.20(-1.84%)
Dec 04, 2018 10.82 10.83 10.73 10.79 544,772 -0.04(-0.32%)
Dec 03, 2018 10.83 10.83 10.70 10.82 344,742 +0.02(+0.22%)
Nov 30, 2018 10.87 10.91 10.70 10.80 539,801 -0.11(-0.96%)
Nov 29, 2018 11.17 11.31 10.53 10.90 940,548 -0.16(-1.42%)
Nov 28, 2018 10.90 11.06 10.85 11.06 317,097 +0.24(+2.21%)
Nov 27, 2018 10.80 10.87 10.76 10.82 207,188 -0.01(-0.11%)
Nov 26, 2018 10.98 10.98 10.83 10.83 277,924 -0.01(-0.11%)
Nov 23, 2018 10.84 10.88 10.69 10.84 66,853 +0.01(+0.11%)
Nov 21, 2018 10.83 10.83 10.83 0 +0.03(+0.27%)
Nov 20, 2018 10.78 10.82 10.66 10.80 274,986 -0.02(-0.22%)
Nov 19, 2018 10.84 10.87 10.72 10.83 146,852 -0.02(-0.21%)
Nov 16, 2018 10.79 10.89 10.79 10.85 212,903 +0.01(+0.11%)
Nov 15, 2018 10.89 10.96 10.80 10.84 251,593 -0.08(-0.69%)
Nov 14, 2018 10.97 10.98 10.91 10.91 261,533 -0.01(-0.11%)
Nov 13, 2018 10.86 10.97 10.86 10.93 214,568 +0.05(+0.48%)
Nov 12, 2018 11.12 11.12 10.85 10.87 217,799 -0.22(-1.95%)
Nov 09, 2018 11.03 11.10 11.02 11.09 195,418 +0.06(+0.53%)
Nov 08, 2018 11.03 11.12 11.01 11.03 606,526 +0.01(+0.05%)
Nov 07, 2018 10.93 11.07 10.93 11.03 364,584 +0.14(+1.29%)
Nov 06, 2018 10.79 10.90 10.76 10.89 234,041 +0.08(+0.76%)
Nov 05, 2018 10.70 10.84 10.70 10.80 385,664 +0.11(+0.98%)
Nov 02, 2018 10.85 10.90 10.69 10.70 520,259 -0.15(-1.40%)
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.