Skip to main content

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

Historical Prices

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.