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

Golub Capital Bdc (NQ: GBDC )

15.67 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 10.37 10.37 10.19 10.23 912,195 -0.12(-1.18%)
Jan 28, 2021 10.35 10.47 10.34 10.35 679,403 -0.01(-0.14%)
Jan 27, 2021 10.50 10.52 10.34 10.37 476,706 -0.16(-1.51%)
Jan 26, 2021 10.52 10.57 10.43 10.52 533,528 +0.05(+0.48%)
Jan 25, 2021 10.60 10.70 10.47 10.47 750,777 -0.16(-1.49%)
Jan 22, 2021 10.68 10.73 10.62 10.63 676,992 -0.06(-0.54%)
Jan 21, 2021 10.49 10.78 10.48 10.69 1,091,118 +0.17(+1.64%)
Jan 20, 2021 10.45 10.52 10.34 10.52 722,532 +0.10(+0.97%)
Jan 19, 2021 10.42 10.57 10.39 10.42 889,727 -0.03(-0.28%)
Jan 15, 2021 10.37 10.47 10.29 10.44 546,400 +0.02(+0.17%)
Jan 14, 2021 10.26 10.46 10.26 10.43 1,037,663 +0.16(+1.58%)
Jan 13, 2021 10.24 10.31 10.24 10.26 505,667 +0.03(+0.28%)
Jan 12, 2021 10.16 10.31 10.16 10.24 572,435 +0.01(+0.14%)
Jan 11, 2021 10.29 10.34 10.18 10.22 576,971 -0.08(-0.77%)
Jan 08, 2021 10.25 10.30 10.16 10.30 724,505 +0.06(+0.63%)
Jan 07, 2021 10.19 10.31 10.19 10.24 585,402 +0.10(+0.99%)
Jan 06, 2021 10.25 10.30 10.11 10.13 1,068,545 -0.12(-1.12%)
Jan 05, 2021 10.23 10.30 10.14 10.25 972,481 +0.01(+0.14%)
Jan 04, 2021 10.18 10.26 10.06 10.24 1,197,843 +0.06(+0.57%)
Dec 31, 2020 10.18 10.18 10.18 866,283 +0.27(+2.69%)
Dec 30, 2020 10.06 10.09 9.904 9.912 866,283 -0.09(-0.93%)
Dec 29, 2020 9.962 10.07 9.904 10.01 627,122 +0.03(+0.29%)
Dec 28, 2020 9.955 10.06 9.940 9.976 976,074 +0.04(+0.43%)
Dec 24, 2020 9.976 10.03 9.933 9.933 267,434 +0.00(+0.00%)
Dec 23, 2020 9.984 10.08 9.933 9.933 477,963 +0.01(+0.07%)
Dec 22, 2020 10.06 10.07 9.861 9.926 869,956 -0.13(-1.29%)
Dec 21, 2020 9.998 10.19 9.948 10.06 1,065,261 -0.01(-0.14%)
Dec 18, 2020 10.03 10.10 9.847 10.07 1,977,072 +0.12(+1.16%)
Dec 17, 2020 9.890 9.980 9.854 9.955 695,833 +0.04(+0.36%)
Dec 16, 2020 9.933 10.01 9.904 9.919 521,960 -0.03(-0.25%)
Dec 15, 2020 10.01 10.03 9.868 9.944 879,176 +0.00(+0.00%)
Dec 14, 2020 9.926 9.980 9.804 9.944 1,235,293 +0.05(+0.47%)
Dec 11, 2020 9.861 9.912 9.775 9.897 941,648 +0.01(+0.15%)
Dec 10, 2020 9.890 9.912 9.796 9.883 909,432 +0.01(+0.15%)
Dec 09, 2020 9.981 9.995 9.854 9.868 1,071,999 -0.11(-1.06%)
Dec 08, 2020 9.876 9.995 9.868 9.974 1,272,627 +0.06(+0.57%)
Dec 07, 2020 9.974 9.992 9.876 9.918 1,081,092 -0.04(-0.42%)
Dec 04, 2020 9.974 10.04 9.932 9.960 888,363 -0.01(-0.07%)
Dec 03, 2020 9.939 10.00 9.904 9.967 1,235,642 +0.06(+0.57%)
Dec 02, 2020 9.974 10.03 9.904 9.911 964,660 -0.06(-0.57%)
Dec 01, 2020 9.939 10.15 9.890 9.967 1,508,372 +0.11(+1.07%)
Nov 30, 2020 9.868 9.889 9.727 9.861 889,254 +0.02(+0.21%)
Nov 27, 2020 9.960 10.01 9.798 9.840 355,090 -0.08(-0.85%)
Nov 25, 2020 9.861 9.932 9.805 9.925 1,136,628 +0.08(+0.79%)
Nov 24, 2020 9.756 9.883 9.643 9.847 1,186,788 +0.15(+1.53%)
Nov 23, 2020 9.699 9.766 9.692 9.699 739,013 +0.04(+0.36%)
Nov 20, 2020 9.699 9.763 9.595 9.664 896,308 -0.06(-0.65%)
Nov 19, 2020 9.840 9.840 9.692 9.727 936,786 +0.07(+0.73%)
Nov 18, 2020 9.720 9.784 9.657 9.657 1,227,251 -0.06(-0.65%)
Nov 17, 2020 9.763 9.847 9.629 9.720 812,186 -0.03(-0.29%)
Nov 16, 2020 9.784 9.840 9.678 9.749 894,635 +0.05(+0.55%)
Nov 13, 2020 9.572 9.742 9.572 9.696 827,503 +0.14(+1.44%)
Nov 12, 2020 9.699 9.699 9.502 9.558 1,327,529 -0.15(-1.56%)
Nov 11, 2020 9.720 9.784 9.629 9.710 916,155 +0.05(+0.47%)
Nov 10, 2020 9.622 9.727 9.572 9.664 854,924 +0.05(+0.51%)
Nov 09, 2020 9.988 10.15 9.587 9.615 835,488 +0.10(+1.04%)
Nov 06, 2020 9.523 9.643 9.480 9.516 456,807 +0.00(+0.00%)
Nov 05, 2020 9.431 9.523 9.417 9.516 499,397 +0.14(+1.50%)
Nov 04, 2020 9.206 9.428 9.086 9.375 430,643 +0.13(+1.45%)
Nov 03, 2020 9.135 9.290 9.100 9.241 525,883 +0.19(+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.