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 29, 2021 10.03 10.04 9.864 9.899 942,572 -0.12(-1.18%)
Jan 28, 2021 10.02 10.14 10.01 10.02 702,028 -0.01(-0.14%)
Jan 27, 2021 10.16 10.18 10.00 10.03 492,580 -0.15(-1.51%)
Jan 26, 2021 10.18 10.23 10.10 10.18 551,295 +0.05(+0.48%)
Jan 25, 2021 10.26 10.36 10.14 10.14 775,779 -0.15(-1.49%)
Jan 22, 2021 10.34 10.39 10.27 10.29 699,536 -0.06(-0.54%)
Jan 21, 2021 10.16 10.43 10.14 10.34 1,127,453 +0.17(+1.64%)
Jan 20, 2021 10.11 10.18 10.01 10.18 746,593 +0.10(+0.97%)
Jan 19, 2021 10.09 10.23 10.05 10.08 919,355 -0.03(-0.28%)
Jan 15, 2021 10.03 10.13 9.954 10.11 564,596 +0.02(+0.17%)
Jan 14, 2021 9.934 10.12 9.934 10.09 1,072,218 +0.16(+1.58%)
Jan 13, 2021 9.913 9.975 9.906 9.934 522,506 +0.03(+0.28%)
Jan 12, 2021 9.836 9.975 9.836 9.906 591,497 +0.01(+0.14%)
Jan 11, 2021 9.954 10.01 9.850 9.892 596,184 -0.08(-0.77%)
Jan 08, 2021 9.920 9.968 9.836 9.968 748,631 +0.06(+0.63%)
Jan 07, 2021 9.857 9.982 9.857 9.906 604,897 +0.10(+0.99%)
Jan 06, 2021 9.920 9.968 9.780 9.808 1,104,129 -0.11(-1.12%)
Jan 05, 2021 9.899 9.965 9.815 9.920 1,004,866 +0.01(+0.14%)
Jan 04, 2021 9.850 9.927 9.732 9.906 1,237,732 +0.06(+0.57%)
Dec 31, 2020 9.850 9.850 9.850 895,130 +0.26(+2.69%)
Dec 30, 2020 9.732 9.766 9.585 9.592 895,130 -0.09(-0.94%)
Dec 29, 2020 9.641 9.745 9.585 9.683 648,006 +0.03(+0.29%)
Dec 28, 2020 9.634 9.739 9.620 9.655 1,008,578 +0.04(+0.43%)
Dec 24, 2020 9.655 9.704 9.613 9.613 276,340 +0.00(+0.00%)
Dec 23, 2020 9.662 9.752 9.613 9.613 493,880 +0.01(+0.07%)
Dec 22, 2020 9.739 9.745 9.543 9.606 898,926 -0.13(-1.29%)
Dec 21, 2020 9.676 9.857 9.627 9.732 1,100,735 -0.01(-0.14%)
Dec 18, 2020 9.711 9.771 9.530 9.745 2,042,910 +0.11(+1.16%)
Dec 17, 2020 9.571 9.658 9.537 9.634 719,005 +0.03(+0.36%)
Dec 16, 2020 9.613 9.683 9.585 9.599 539,342 -0.02(-0.25%)
Dec 15, 2020 9.683 9.711 9.550 9.624 908,454 +0.00(+0.00%)
Dec 14, 2020 9.606 9.658 9.488 9.624 1,276,429 +0.05(+0.47%)
Dec 11, 2020 9.543 9.592 9.460 9.578 973,005 +0.01(+0.15%)
Dec 10, 2020 9.571 9.592 9.481 9.564 939,717 +0.01(+0.15%)
Dec 09, 2020 9.660 9.673 9.537 9.550 1,107,697 -0.10(-1.06%)
Dec 08, 2020 9.557 9.673 9.550 9.653 1,315,006 +0.05(+0.57%)
Dec 07, 2020 9.653 9.670 9.557 9.598 1,117,093 -0.04(-0.42%)
Dec 04, 2020 9.653 9.714 9.612 9.639 917,946 -0.01(-0.07%)
Dec 03, 2020 9.619 9.680 9.585 9.646 1,276,790 +0.05(+0.57%)
Dec 02, 2020 9.653 9.704 9.585 9.591 996,784 -0.05(-0.57%)
Dec 01, 2020 9.619 9.823 9.571 9.646 1,558,602 +0.10(+1.07%)
Nov 30, 2020 9.550 9.570 9.414 9.544 918,867 +0.02(+0.21%)
Nov 27, 2020 9.639 9.687 9.482 9.523 366,914 -0.08(-0.85%)
Nov 25, 2020 9.544 9.612 9.489 9.605 1,174,479 +0.08(+0.79%)
Nov 24, 2020 9.441 9.564 9.332 9.530 1,226,309 +0.14(+1.53%)
Nov 23, 2020 9.387 9.452 9.380 9.387 763,622 +0.03(+0.36%)
Nov 20, 2020 9.387 9.448 9.286 9.353 926,155 -0.06(-0.65%)
Nov 19, 2020 9.523 9.523 9.380 9.414 967,982 +0.07(+0.73%)
Nov 18, 2020 9.407 9.469 9.346 9.346 1,268,119 -0.06(-0.65%)
Nov 17, 2020 9.448 9.530 9.319 9.407 839,232 -0.03(-0.29%)
Nov 16, 2020 9.469 9.523 9.366 9.434 924,427 +0.05(+0.55%)
Nov 13, 2020 9.264 9.428 9.264 9.383 855,059 +0.13(+1.44%)
Nov 12, 2020 9.387 9.387 9.196 9.250 1,371,736 -0.15(-1.56%)
Nov 11, 2020 9.407 9.469 9.319 9.397 946,663 +0.04(+0.47%)
Nov 10, 2020 9.312 9.414 9.264 9.353 883,393 +0.05(+0.51%)
Nov 09, 2020 9.666 9.823 9.278 9.305 863,311 +0.10(+1.04%)
Nov 06, 2020 9.216 9.332 9.174 9.209 472,019 +0.00(+0.00%)
Nov 05, 2020 9.127 9.216 9.114 9.209 516,027 +0.14(+1.50%)
Nov 04, 2020 8.909 9.124 8.793 9.073 444,984 +0.13(+1.45%)
Nov 03, 2020 8.841 8.991 8.807 8.943 543,395 +0.18(+2.10%)
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.