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 31, 2022 12.01 12.18 12.17 800,559 +0.10(+0.84%)
Jan 28, 2022 12.03 12.08 11.93 12.07 570,537 +0.02(+0.13%)
Jan 27, 2022 12.10 12.17 12.01 12.06 963,464 +0.06(+0.52%)
Jan 26, 2022 12.04 12.17 11.96 12.00 718,597 -0.03(-0.26%)
Jan 25, 2022 11.84 12.09 11.77 12.03 1,024,488 +0.11(+0.91%)
Jan 24, 2022 11.94 11.96 11.61 11.92 2,153,138 -0.05(-0.39%)
Jan 21, 2022 12.00 12.10 11.94 11.96 1,264,541 -0.03(-0.26%)
Jan 20, 2022 12.13 12.17 11.99 12.00 864,976 -0.16(-1.34%)
Jan 19, 2022 12.17 12.20 12.10 12.16 628,427 -0.02(-0.13%)
Jan 18, 2022 12.07 12.21 12.07 12.17 638,331 +0.11(+0.90%)
Jan 14, 2022 12.06 0 -0.14(-1.15%)
Jan 13, 2022 12.34 12.34 12.20 12.20 877,122 -0.12(-0.94%)
Jan 12, 2022 12.16 12.32 12.13 12.32 722,209 +0.18(+1.47%)
Jan 11, 2022 11.96 12.19 11.96 12.14 907,769 +0.15(+1.23%)
Jan 10, 2022 12.05 12.10 11.94 12.00 623,563 -0.02(-0.19%)
Jan 07, 2022 11.95 12.03 11.92 12.02 921,582 +0.08(+0.65%)
Jan 06, 2022 12.00 12.04 11.94 11.94 508,604 -0.05(-0.45%)
Jan 05, 2022 12.16 12.16 11.97 12.00 995,975 +0.00(+0.00%)
Jan 04, 2022 12.02 12.11 12.00 12.00 884,064 +0.02(+0.13%)
Jan 03, 2022 12.00 12.06 11.93 11.98 787,289 -0.01(-0.07%)
Dec 31, 2021 11.90 12.03 11.87 11.99 798,780 +0.06(+0.52%)
Dec 30, 2021 11.99 12.08 11.93 11.93 802,138 -0.05(-0.45%)
Dec 29, 2021 11.97 12.02 11.93 11.98 647,799 +0.05(+0.39%)
Dec 28, 2021 11.86 12.02 11.85 11.93 870,832 +0.08(+0.65%)
Dec 27, 2021 11.90 11.93 11.84 11.86 562,179 +0.00(+0.00%)
Dec 23, 2021 11.68 11.91 11.66 11.86 1,017,593 +0.20(+1.73%)
Dec 22, 2021 11.60 11.67 11.56 11.65 603,474 +0.08(+0.67%)
Dec 21, 2021 11.53 11.73 11.53 11.58 973,659 +0.04(+0.34%)
Dec 20, 2021 11.50 11.56 11.41 11.54 1,347,648 -0.02(-0.20%)
Dec 17, 2021 11.62 11.65 11.51 11.56 1,038,111 -0.09(-0.80%)
Dec 16, 2021 11.72 11.75 11.59 11.65 1,107,000 +0.05(+0.47%)
Dec 15, 2021 11.55 11.63 11.48 11.60 970,233 +0.03(+0.27%)
Dec 14, 2021 11.61 11.71 11.51 11.57 1,058,222 -0.08(-0.67%)
Dec 13, 2021 11.65 11.69 11.61 11.65 1,129,375 -0.06(-0.53%)
Dec 10, 2021 11.72 11.74 11.64 11.71 615,319 +0.04(+0.33%)
Dec 09, 2021 11.68 11.74 11.65 11.67 822,167 -0.01(-0.07%)
Dec 08, 2021 11.72 11.78 11.68 11.68 700,191 -0.02(-0.20%)
Dec 07, 2021 11.75 11.79 11.66 11.70 791,417 -0.04(-0.32%)
Dec 06, 2021 11.73 11.80 11.68 11.74 899,486 +0.04(+0.32%)
Dec 03, 2021 11.75 11.76 11.65 11.70 863,863 -0.04(-0.33%)
Dec 02, 2021 11.63 11.82 11.61 11.74 912,690 +0.18(+1.52%)
Dec 01, 2021 11.55 11.76 11.52 11.56 1,046,222 +0.02(+0.13%)
Nov 30, 2021 11.68 11.69 11.37 11.55 2,562,025 +0.14(+1.27%)
Nov 29, 2021 11.44 11.73 11.39 11.40 2,034,179 -0.02(-0.20%)
Nov 26, 2021 11.45 11.48 11.39 11.43 998,850 -0.08(-0.73%)
Nov 24, 2021 11.49 11.59 11.49 11.51 625,004 -0.01(-0.07%)
Nov 23, 2021 11.54 11.63 11.51 11.52 1,161,579 -0.02(-0.20%)
Nov 22, 2021 11.79 11.79 11.53 11.54 1,314,859 -0.08(-0.66%)
Nov 19, 2021 11.67 11.72 11.58 11.62 906,987 -0.07(-0.64%)
Nov 18, 2021 11.67 11.69 11.66 11.69 798,355 +0.01(+0.05%)
Nov 17, 2021 11.68 11.77 11.67 11.68 647,721 +0.01(+0.07%)
Nov 16, 2021 11.71 11.85 11.66 11.68 1,651,368 -0.04(-0.33%)
Nov 15, 2021 11.81 11.84 11.70 11.71 1,511,900 -0.08(-0.65%)
Nov 12, 2021 11.78 11.87 11.78 11.79 602,838 +0.00(+0.00%)
Nov 11, 2021 11.76 11.84 11.74 11.79 631,796 +0.02(+0.19%)
Nov 10, 2021 11.87 11.77 675,972 +0.02(+0.13%)
Nov 09, 2021 11.84 12.00 11.75 11.75 838,300 -0.10(-0.83%)
Nov 08, 2021 11.89 11.94 11.84 11.85 501,083 -0.04(-0.32%)
Nov 05, 2021 11.92 11.93 11.84 11.89 646,696 +0.01(+0.06%)
Nov 04, 2021 11.97 11.97 11.87 11.88 600,077 +0.00(+0.00%)
Nov 03, 2021 11.97 12.01 11.88 11.88 568,235 -0.09(-0.76%)
Nov 02, 2021 12.02 12.04 11.93 11.97 442,138 -0.02(-0.19%)
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.