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, 2013 6.985 7.037 6.914 6.914 0 -0.07(-0.96%)
Oct 30, 2013 7.060 7.060 6.977 6.981 359,613 -0.07(-1.06%)
Oct 29, 2013 7.008 7.060 6.957 7.056 0 +0.07(+1.01%)
Oct 28, 2013 7.005 7.008 6.930 6.985 0 -0.01(-0.11%)
Oct 25, 2013 6.985 7.005 6.938 6.993 0 +0.04(+0.51%)
Oct 24, 2013 6.898 6.961 6.865 6.957 612,982 +0.08(+1.20%)
Oct 23, 2013 6.745 6.883 6.730 6.875 0 +0.13(+1.86%)
Oct 22, 2013 6.769 6.788 6.722 6.749 519,445 -0.01(-0.17%)
Oct 21, 2013 6.836 6.847 6.737 6.761 435,889 -0.08(-1.21%)
Oct 18, 2013 6.863 6.867 6.785 6.843 587,415 +0.04(+0.52%)
Oct 17, 2013 6.726 6.855 6.722 6.808 351,775 +0.08(+1.23%)
Oct 16, 2013 6.718 6.761 6.682 6.726 359,440 +0.06(+0.88%)
Oct 15, 2013 6.730 6.745 6.647 6.667 246,659 -0.07(-0.99%)
Oct 14, 2013 6.714 6.749 6.678 6.733 345,274 -0.02(-0.23%)
Oct 11, 2013 6.635 6.749 6.635 6.749 0 +0.11(+1.60%)
Oct 10, 2013 6.647 6.694 6.620 6.643 400,845 +0.04(+0.54%)
Oct 09, 2013 6.572 6.643 6.568 6.608 0 +0.03(+0.48%)
Oct 08, 2013 6.620 6.631 6.568 6.576 365,322 -0.02(-0.36%)
Oct 07, 2013 6.627 6.675 6.600 6.600 0 -0.05(-0.77%)
Oct 04, 2013 6.631 6.675 6.612 6.651 0 +0.04(+0.59%)
Oct 03, 2013 6.749 6.749 6.604 6.612 0 -0.13(-1.92%)
Oct 02, 2013 6.745 6.773 6.706 6.741 578,002 -0.06(-0.87%)
Oct 01, 2013 6.816 6.828 6.757 6.800 722,775 -0.11(-1.59%)
Sep 27, 2013 6.918 6.930 6.847 6.910 0 +0.00(+0.06%)
Sep 26, 2013 6.883 6.938 6.855 6.906 949,261 +0.02(+0.23%)
Sep 25, 2013 6.847 6.918 6.796 6.891 800,036 +0.07(+1.10%)
Sep 24, 2013 6.714 6.832 6.686 6.816 1,011,030 +0.08(+1.23%)
Sep 23, 2013 6.702 6.761 6.678 6.733 644,126 +0.01(+0.12%)
Sep 20, 2013 6.714 6.757 6.663 6.726 0 +0.05(+0.71%)
Sep 19, 2013 6.761 6.769 6.659 6.678 771,483 -0.10(-1.51%)
Sep 18, 2013 6.733 6.781 6.675 6.781 0 +0.02(+0.29%)
Sep 17, 2013 6.781 6.788 6.659 6.761 0 +0.02(+0.23%)
Sep 16, 2013 6.773 6.847 6.718 6.745 0 +0.01(+0.18%)
Sep 13, 2013 6.686 6.757 6.675 6.733 0 +0.04(+0.53%)
Sep 12, 2013 6.659 6.706 6.600 6.698 0 -0.10(-1.45%)
Sep 11, 2013 6.879 6.930 6.749 6.796 0 -0.10(-1.41%)
Sep 10, 2013 6.758 6.936 6.712 6.893 618,824 +0.14(+2.06%)
Sep 09, 2013 6.743 6.777 6.681 6.754 0 +0.05(+0.75%)
Sep 06, 2013 6.750 6.750 6.615 6.704 0 -0.01(-0.12%)
Sep 05, 2013 6.750 6.750 6.658 6.712 0 -0.03(-0.40%)
Sep 04, 2013 6.735 6.754 6.692 6.739 0 +0.03(+0.46%)
Sep 03, 2013 6.727 6.727 6.623 6.708 0 +0.04(+0.58%)
Aug 30, 2013 6.696 6.731 6.619 6.669 0 -0.03(-0.52%)
Aug 29, 2013 6.573 6.708 6.573 6.704 622,760 +0.14(+2.18%)
Aug 28, 2013 6.484 6.577 6.476 6.561 0 +0.09(+1.43%)
Aug 27, 2013 6.561 6.569 6.465 6.469 829,905 -0.12(-1.76%)
Aug 26, 2013 6.631 6.662 6.581 6.584 0 -0.05(-0.81%)
Aug 23, 2013 6.623 6.654 6.561 6.638 0 +0.01(+0.12%)
Aug 22, 2013 6.700 6.700 6.619 6.631 470,186 -0.05(-0.69%)
Aug 21, 2013 6.689 6.712 6.631 6.677 0 -0.01(-0.12%)
Aug 20, 2013 6.611 6.696 6.600 6.685 400,084 +0.10(+1.52%)
Aug 19, 2013 6.635 6.673 6.561 6.584 499,018 -0.02(-0.23%)
Aug 16, 2013 6.569 6.658 6.569 6.600 0 +0.01(+0.18%)
Aug 15, 2013 6.577 6.623 6.557 6.588 596,431 -0.02(-0.23%)
Aug 14, 2013 6.631 6.631 6.577 6.604 570,992 +0.00(+0.00%)
Aug 13, 2013 6.623 6.623 6.496 6.604 650,061 +0.00(+0.06%)
Aug 12, 2013 6.627 6.646 6.530 6.600 722,562 -0.04(-0.58%)
Aug 09, 2013 6.561 6.692 6.488 6.638 689,014 +0.05(+0.70%)
Aug 08, 2013 6.870 6.947 6.565 6.592 925,704 -0.29(-4.26%)
Aug 07, 2013 6.889 6.928 6.785 6.885 1,281,157 -0.02(-0.34%)
Aug 06, 2013 7.032 7.050 6.897 6.909 541,458 -0.15(-2.13%)
Aug 05, 2013 7.094 7.094 7.005 7.059 610,489 -0.03(-0.38%)
Aug 02, 2013 7.013 7.090 6.966 7.086 398,164 +0.10(+1.44%)
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.