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

Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2012 6.138 6.169 6.015 6.034 667,481 -0.09(-1.51%)
Oct 26, 2012 6.050 6.127 6.127 6.127 291,919 +0.09(+1.54%)
Oct 25, 2012 6.119 6.119 6.015 6.034 329,456 -0.07(-1.20%)
Oct 24, 2012 6.061 6.115 6.042 6.108 331,660 +0.08(+1.35%)
Oct 23, 2012 6.138 6.138 6.015 6.026 424,217 -0.03(-0.45%)
Oct 19, 2012 6.077 6.169 6.030 6.054 787,764 -0.10(-1.63%)
Oct 18, 2012 6.073 6.173 6.015 6.154 716,527 +0.02(+0.38%)
Oct 17, 2012 6.092 6.135 6.038 6.131 717,082 +0.04(+0.63%)
Oct 16, 2012 6.034 6.115 6.015 6.092 2,502,725 -0.05(-0.75%)
Oct 15, 2012 6.119 6.158 6.111 6.138 87,663 +0.02(+0.38%)
Oct 12, 2012 6.169 6.177 6.081 6.115 110,131 -0.07(-1.06%)
Oct 11, 2012 6.293 6.293 6.123 6.181 279,089 -0.10(-1.66%)
Oct 10, 2012 6.289 6.335 6.262 6.285 226,225 -0.01(-0.18%)
Oct 09, 2012 6.220 6.359 6.220 6.297 152,753 +0.05(+0.74%)
Oct 08, 2012 6.308 6.308 6.196 6.250 128,211 -0.05(-0.80%)
Oct 05, 2012 6.212 6.366 6.189 6.301 168,150 +0.09(+1.49%)
Oct 04, 2012 6.196 6.227 6.150 6.208 144,957 +0.04(+0.63%)
Oct 03, 2012 6.173 6.200 6.127 6.169 98,229 -0.02(-0.25%)
Oct 02, 2012 6.177 6.216 6.127 6.185 193,573 +0.02(+0.31%)
Oct 01, 2012 6.150 6.424 6.138 6.165 351,592 +0.03(+0.44%)
Sep 28, 2012 6.177 6.208 6.135 6.138 215,761 -0.04(-0.62%)
Sep 27, 2012 6.142 6.177 6.061 6.177 219,198 +0.08(+1.39%)
Sep 26, 2012 6.092 6.142 6.073 6.092 97,273 +0.02(+0.25%)
Sep 25, 2012 6.127 6.154 6.077 6.077 204,615 -0.05(-0.76%)
Sep 24, 2012 6.100 6.142 6.077 6.123 152,815 +0.02(+0.38%)
Sep 21, 2012 6.119 6.119 6.092 6.100 234,193 -0.01(-0.19%)
Sep 20, 2012 6.127 6.131 6.081 6.111 189,136 +0.01(+0.13%)
Sep 19, 2012 6.042 6.104 6.042 6.104 163,560 +0.07(+1.09%)
Sep 18, 2012 6.007 6.092 5.976 6.038 175,324 -0.02(-0.26%)
Sep 17, 2012 5.976 6.065 5.965 6.054 91,396 +0.04(+0.64%)
Sep 14, 2012 6.057 6.096 5.976 6.015 308,136 -0.02(-0.38%)
Sep 13, 2012 5.992 6.042 5.957 6.038 171,247 +0.03(+0.45%)
Sep 12, 2012 5.957 6.019 5.945 6.011 128,369 +0.08(+1.30%)
Sep 11, 2012 5.926 5.991 5.895 5.934 147,125 -0.10(-1.60%)
Sep 10, 2012 6.050 6.065 6.015 6.030 237,607 +0.00(+0.00%)
Sep 07, 2012 6.057 6.065 5.945 6.030 151,419 +0.00(+0.00%)
Sep 06, 2012 6.061 6.061 5.915 6.030 283,241 +0.01(+0.13%)
Sep 05, 2012 6.061 6.065 5.996 6.023 181,272 -0.02(-0.26%)
Sep 04, 2012 5.999 6.042 5.984 6.038 252,651 +0.05(+0.84%)
Aug 31, 2012 5.999 6.023 5.899 5.988 152,732 +0.04(+0.65%)
Aug 30, 2012 5.957 6.046 5.945 5.949 98,449 -0.02(-0.26%)
Aug 29, 2012 6.061 6.100 5.957 5.965 134,272 -0.12(-1.90%)
Aug 27, 2012 6.015 6.115 5.965 6.081 113,402 +0.09(+1.48%)
Aug 24, 2012 5.999 6.119 5.969 5.992 107,958 -0.03(-0.45%)
Aug 23, 2012 5.953 6.038 5.918 6.019 83,949 +0.05(+0.84%)
Aug 22, 2012 6.030 6.069 5.953 5.969 119,707 -0.09(-1.53%)
Aug 21, 2012 6.073 6.138 6.030 6.061 128,889 -0.01(-0.13%)
Aug 20, 2012 6.054 6.081 5.996 6.069 98,237 +0.03(+0.51%)
Aug 17, 2012 6.019 6.069 5.918 6.038 211,222 -0.02(-0.26%)
Aug 16, 2012 6.042 6.081 5.961 6.054 175,801 +0.03(+0.51%)
Aug 15, 2012 5.965 6.046 5.965 6.023 170,908 +0.08(+1.30%)
Aug 14, 2012 5.918 6.003 5.918 5.945 125,768 -0.00(-0.06%)
Aug 13, 2012 5.953 5.984 5.860 5.949 62,836 +0.02(+0.26%)
Aug 10, 2012 5.949 5.992 5.883 5.934 121,598 -0.00(-0.07%)
Aug 09, 2012 5.830 5.984 5.830 5.938 276,447 +0.09(+1.52%)
Aug 08, 2012 5.895 5.938 5.833 5.849 187,019 -0.05(-0.85%)
Aug 07, 2012 5.911 5.965 5.888 5.899 168,849 -0.02(-0.33%)
Aug 06, 2012 5.899 5.961 5.830 5.918 146,531 +0.03(+0.59%)
Aug 03, 2012 5.868 5.965 5.857 5.884 190,982 +0.05(+0.79%)
Aug 02, 2012 5.830 5.903 5.830 5.837 153,805 +0.01(+0.20%)
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.