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

Golub Capital Bdc (NQ: GBDC )

15.52 -0.06 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Oct 29, 2010 6.317 6.317 6.163 6.281 208,360 -0.10(-1.55%)
Oct 28, 2010 6.502 6.502 6.333 6.380 83,512 -0.10(-1.52%)
Oct 27, 2010 6.341 6.495 6.337 6.479 101,262 +0.20(+3.14%)
Oct 25, 2010 6.329 6.329 6.262 6.281 89,152 +0.00(+0.00%)
Oct 22, 2010 6.273 6.371 6.254 6.281 69,173 +0.01(+0.13%)
Oct 21, 2010 6.356 6.609 6.222 6.273 116,832 -0.10(-1.61%)
Oct 20, 2010 6.352 6.470 6.352 6.376 53,563 +0.04(+0.62%)
Oct 19, 2010 6.396 6.617 6.313 6.337 89,043 -0.11(-1.71%)
Oct 18, 2010 6.345 6.447 6.187 6.447 61,214 +0.14(+2.25%)
Oct 15, 2010 6.443 6.443 6.202 6.305 99,107 -0.11(-1.72%)
Oct 14, 2010 6.372 6.431 6.201 6.416 55,536 +0.04(+0.68%)
Oct 13, 2010 6.139 6.416 6.053 6.372 80,034 +0.24(+3.93%)
Oct 12, 2010 6.052 6.139 6.021 6.131 33,500 +0.04(+0.58%)
Oct 11, 2010 6.131 6.145 6.013 6.096 86,738 -0.02(-0.39%)
Oct 08, 2010 6.159 6.194 6.100 6.119 182,500 -0.05(-0.77%)
Oct 07, 2010 6.364 6.600 6.167 6.167 227,826 -0.15(-2.44%)
Oct 06, 2010 6.206 6.341 6.175 6.321 93,101 +0.11(+1.84%)
Oct 05, 2010 6.183 6.250 6.052 6.206 180,215 +0.07(+1.16%)
Oct 04, 2010 6.246 6.246 6.112 6.135 84,958 -0.11(-1.77%)
Oct 01, 2010 6.076 6.250 6.025 6.246 166,803 +0.21(+3.40%)
Sep 30, 2010 5.997 6.123 5.973 6.041 153,614 +0.04(+0.72%)
Sep 29, 2010 5.922 5.997 5.902 5.997 130,033 +0.07(+1.13%)
Sep 28, 2010 5.906 5.942 5.804 5.930 198,799 +0.04(+0.60%)
Sep 27, 2010 5.906 5.906 5.883 5.894 56,012 -0.00(-0.07%)
Sep 24, 2010 5.843 5.902 5.819 5.898 149,995 +0.09(+1.49%)
Sep 23, 2010 5.863 5.883 5.737 5.812 244,819 -0.07(-1.14%)
Sep 22, 2010 5.871 5.902 5.867 5.879 135,330 +0.01(+0.13%)
Sep 21, 2010 5.839 5.887 5.812 5.871 245,199 +0.01(+0.20%)
Sep 20, 2010 5.843 5.859 5.804 5.859 109,684 +0.08(+1.30%)
Sep 17, 2010 5.843 5.843 5.752 5.784 74,978 -0.03(-0.48%)
Sep 15, 2010 5.819 5.839 5.756 5.812 38,834 -0.04(-0.61%)
Sep 14, 2010 5.859 5.871 5.772 5.847 99,152 -0.01(-0.20%)
Sep 13, 2010 5.819 5.871 5.737 5.859 130,489 +0.04(+0.68%)
Sep 10, 2010 5.705 5.819 5.689 5.819 97,101 +0.11(+2.01%)
Sep 09, 2010 5.780 5.780 5.646 5.705 41,235 -0.02(-0.34%)
Sep 08, 2010 5.764 5.768 5.669 5.725 120,601 -0.07(-1.16%)
Sep 07, 2010 5.772 5.819 5.772 5.792 168,652 +0.02(+0.41%)
Sep 03, 2010 5.812 5.812 5.748 5.768 85,399 +0.00(+0.00%)
Sep 02, 2010 5.804 5.804 5.748 5.768 57,443 -0.02(-0.34%)
Sep 01, 2010 5.717 5.812 5.693 5.788 168,379 +0.14(+2.45%)
Aug 31, 2010 5.654 5.733 5.626 5.650 104,603 +0.02(+0.35%)
Aug 30, 2010 5.689 5.713 5.630 5.630 47,851 -0.10(-1.79%)
Aug 27, 2010 5.721 5.733 5.662 5.733 89,114 +0.04(+0.76%)
Aug 26, 2010 5.721 5.733 5.642 5.689 59,829 -0.03(-0.55%)
Aug 25, 2010 5.685 5.751 5.685 5.721 40,202 +0.04(+0.62%)
Aug 24, 2010 5.697 5.804 5.685 5.685 84,028 -0.05(-0.89%)
Aug 23, 2010 5.756 5.804 5.713 5.737 72,949 +0.01(+0.21%)
Aug 20, 2010 5.701 5.808 5.685 5.725 102,126 +0.00(+0.00%)
Aug 19, 2010 5.658 5.819 5.634 5.725 93,509 +0.04(+0.62%)
Aug 18, 2010 5.733 5.748 5.626 5.689 111,586 -0.07(-1.17%)
Aug 17, 2010 5.768 5.812 5.725 5.756 111,138 -0.04(-0.68%)
Aug 16, 2010 5.752 5.815 5.725 5.796 130,530 +0.08(+1.31%)
Aug 13, 2010 5.780 5.804 5.699 5.721 79,765 -0.06(-1.02%)
Aug 12, 2010 5.571 5.788 5.571 5.780 205,177 +0.15(+2.66%)
Aug 11, 2010 5.492 5.709 5.488 5.630 275,723 +0.07(+1.21%)
Aug 10, 2010 5.583 5.642 5.377 5.563 82,167 -0.06(-1.12%)
Aug 09, 2010 5.586 5.626 5.452 5.626 108,833 +0.05(+0.92%)
Aug 06, 2010 5.650 5.689 5.377 5.575 175,955 -0.11(-1.88%)
Aug 05, 2010 5.689 5.721 5.626 5.681 59,652 -0.04(-0.62%)
Aug 04, 2010 5.638 5.725 5.590 5.717 102,341 +0.09(+1.61%)
Aug 03, 2010 5.567 5.650 5.567 5.626 61,354 +0.04(+0.78%)
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.