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, 2023 11.60 11.64 11.56 11.61 448,312 +0.01(+0.07%)
Jan 30, 2023 11.71 11.81 11.58 11.60 604,257 -0.16(-1.37%)
Jan 27, 2023 11.71 11.86 11.70 11.76 1,097,573 +0.04(+0.36%)
Jan 26, 2023 11.65 11.77 11.54 11.72 1,294,443 +0.14(+1.17%)
Jan 25, 2023 11.48 11.61 11.43 11.58 525,570 +0.06(+0.51%)
Jan 24, 2023 11.56 11.64 11.47 11.53 721,737 -0.02(-0.15%)
Jan 23, 2023 11.46 11.57 11.40 11.54 798,465 +0.06(+0.52%)
Jan 20, 2023 11.51 11.54 11.42 11.48 581,766 -0.02(-0.15%)
Jan 19, 2023 11.53 11.64 11.42 11.50 636,312 -0.08(-0.73%)
Jan 18, 2023 11.67 11.74 11.56 11.58 489,427 -0.07(-0.58%)
Jan 17, 2023 11.61 11.83 11.59 11.65 642,807 +0.02(+0.15%)
Jan 13, 2023 11.66 11.74 11.59 11.64 414,565 -0.08(-0.72%)
Jan 12, 2023 11.74 11.79 11.68 11.72 642,531 -0.03(-0.22%)
Jan 11, 2023 11.43 11.75 11.43 11.75 1,105,268 +0.36(+3.20%)
Jan 10, 2023 11.32 11.41 11.25 11.38 553,907 +0.08(+0.75%)
Jan 09, 2023 11.20 11.35 11.17 11.30 678,263 +0.15(+1.37%)
Jan 06, 2023 11.21 11.28 11.13 11.14 981,015 -0.03(-0.30%)
Jan 05, 2023 11.22 11.23 11.16 11.18 526,737 -0.04(-0.38%)
Jan 04, 2023 11.33 11.33 11.33 11.22 541,497 +0.07(+0.61%)
Jan 03, 2023 11.21 11.29 11.11 11.15 647,779 +0.00(+0.00%)
Dec 30, 2022 11.23 11.33 11.08 11.15 1,646,860 -0.08(-0.68%)
Dec 29, 2022 11.06 11.29 11.05 11.23 1,938,470 +0.17(+1.53%)
Dec 28, 2022 11.15 11.18 11.01 11.06 767,918 -0.08(-0.68%)
Dec 27, 2022 11.25 11.25 11.14 11.14 1,001,397 -0.08(-0.76%)
Dec 23, 2022 11.03 11.23 11.02 11.22 638,872 +0.22(+2.00%)
Dec 22, 2022 11.03 11.03 10.85 11.00 777,584 -0.08(-0.69%)
Dec 21, 2022 11.16 11.21 11.05 11.08 706,844 +0.06(+0.54%)
Dec 20, 2022 10.86 11.03 10.84 11.02 1,107,281 +0.17(+1.56%)
Dec 19, 2022 10.92 10.95 10.77 10.85 1,072,482 -0.08(-0.70%)
Dec 16, 2022 10.89 10.96 10.83 10.92 1,052,649 -0.05(-0.46%)
Dec 15, 2022 11.03 11.05 10.91 10.97 985,842 -0.12(-1.07%)
Dec 14, 2022 11.20 11.24 11.00 11.09 1,064,045 -0.13(-1.13%)
Dec 13, 2022 11.33 11.36 11.19 11.22 846,495 +0.04(+0.38%)
Dec 12, 2022 11.14 11.21 11.08 11.18 830,574 +0.01(+0.08%)
Dec 09, 2022 11.08 11.19 11.05 11.17 738,289 +0.05(+0.46%)
Dec 08, 2022 11.11 11.21 11.06 11.12 1,041,330 +0.02(+0.15%)
Dec 07, 2022 11.09 11.17 11.04 11.10 853,357 +0.06(+0.52%)
Dec 06, 2022 11.36 11.41 11.04 11.04 1,103,295 -0.34(-2.98%)
Dec 05, 2022 11.29 11.51 11.27 11.38 1,646,981 +0.08(+0.73%)
Dec 02, 2022 11.48 11.56 11.24 11.30 2,253,414 -0.22(-1.94%)
Dec 01, 2022 11.63 11.68 11.52 11.52 644,255 -0.05(-0.43%)
Nov 30, 2022 11.53 11.61 11.44 11.57 825,251 +0.01(+0.07%)
Nov 29, 2022 11.52 11.60 11.51 11.56 735,723 +0.04(+0.36%)
Nov 28, 2022 11.70 11.74 11.52 11.52 1,128,867 -0.26(-2.18%)
Nov 25, 2022 11.67 11.79 11.65 11.78 476,151 +0.11(+0.92%)
Nov 23, 2022 11.43 11.74 11.42 11.67 1,674,589 +0.24(+2.10%)
Nov 22, 2022 11.15 11.48 11.10 11.43 1,160,721 +0.34(+3.05%)
Nov 21, 2022 11.09 11.16 11.04 11.09 1,056,895 -0.02(-0.15%)
Nov 18, 2022 11.06 11.17 11.06 11.11 559,160 +0.12(+1.05%)
Nov 17, 2022 10.92 11.01 10.91 10.99 735,871 -0.04(-0.37%)
Nov 16, 2022 11.04 11.20 11.03 11.04 1,107,176 +0.01(+0.08%)
Nov 15, 2022 10.99 11.13 10.98 11.03 749,969 +0.11(+0.98%)
Nov 14, 2022 10.96 11.08 10.90 10.92 827,129 -0.04(-0.38%)
Nov 11, 2022 11.04 11.07 10.91 10.96 509,177 -0.02(-0.15%)
Nov 10, 2022 10.90 11.05 10.89 10.98 924,520 +0.26(+2.39%)
Nov 09, 2022 10.75 10.94 10.71 10.72 574,560 -0.04(-0.38%)
Nov 08, 2022 10.90 10.95 10.73 10.76 545,208 -0.16(-1.44%)
Nov 07, 2022 10.71 10.93 10.71 10.92 590,720 +0.26(+2.40%)
Nov 04, 2022 10.66 10.75 10.56 10.66 728,296 +0.08(+0.78%)
Nov 03, 2022 10.54 10.62 10.49 10.58 1,008,957 +0.00(+0.00%)
Nov 02, 2022 10.67 10.72 10.56 10.58 1,029,830 -0.15(-1.39%)
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.