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 UNCHANGED
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, 2014 7.294 7.328 7.206 7.303 346,850 +0.06(+0.87%)
Oct 30, 2014 7.214 7.290 7.181 7.240 308,140 +0.03(+0.35%)
Oct 29, 2014 7.219 7.261 7.213 7.214 325,893 +0.02(+0.23%)
Oct 28, 2014 7.206 7.219 7.130 7.197 462,674 -0.02(-0.23%)
Oct 27, 2014 7.134 7.240 7.134 7.214 411,233 +0.08(+1.12%)
Oct 24, 2014 7.105 7.172 7.042 7.134 361,959 +0.06(+0.89%)
Oct 23, 2014 7.109 7.160 7.050 7.071 330,779 -0.01(-0.18%)
Oct 22, 2014 7.033 7.113 7.033 7.084 442,284 +0.04(+0.60%)
Oct 21, 2014 6.974 7.075 6.970 7.042 468,910 +0.09(+1.27%)
Oct 20, 2014 7.046 7.071 6.940 6.953 452,690 -0.04(-0.54%)
Oct 17, 2014 7.008 7.084 6.945 6.991 292,943 +0.03(+0.42%)
Oct 16, 2014 6.877 7.004 6.822 6.962 779,621 +0.03(+0.36%)
Oct 15, 2014 6.848 6.957 6.751 6.936 704,637 +0.04(+0.55%)
Oct 14, 2014 6.940 6.999 6.890 6.898 427,787 -0.05(-0.79%)
Oct 13, 2014 6.932 7.008 6.881 6.953 458,649 -0.00(-0.06%)
Oct 10, 2014 6.940 7.008 6.877 6.957 751,640 +0.05(+0.67%)
Oct 09, 2014 6.940 6.978 6.873 6.911 516,907 -0.01(-0.12%)
Oct 08, 2014 6.928 6.953 6.860 6.919 779,360 -0.03(-0.48%)
Oct 07, 2014 6.911 6.987 6.886 6.953 432,892 -0.02(-0.24%)
Oct 06, 2014 6.881 6.995 6.873 6.970 814,773 +0.13(+1.91%)
Oct 03, 2014 6.881 6.886 6.831 6.839 297,609 -0.01(-0.18%)
Oct 02, 2014 6.810 6.957 6.810 6.852 836,287 +0.05(+0.68%)
Oct 01, 2014 6.734 6.839 6.709 6.806 742,409 +0.08(+1.25%)
Sep 30, 2014 6.806 6.818 6.721 6.721 931,613 -0.06(-0.87%)
Sep 29, 2014 6.835 6.838 6.755 6.780 645,088 -0.08(-1.23%)
Sep 26, 2014 6.890 6.890 6.789 6.865 490,778 +0.03(+0.43%)
Sep 25, 2014 6.776 6.835 6.763 6.835 443,478 +0.05(+0.68%)
Sep 24, 2014 6.856 6.856 6.742 6.789 599,979 -0.05(-0.68%)
Sep 23, 2014 6.814 6.873 6.785 6.835 597,973 +0.04(+0.56%)
Sep 22, 2014 6.827 6.848 6.751 6.797 361,138 -0.03(-0.49%)
Sep 19, 2014 6.928 6.928 6.776 6.831 536,148 -0.06(-0.86%)
Sep 18, 2014 6.970 6.970 6.873 6.890 533,989 -0.05(-0.79%)
Sep 17, 2014 6.957 6.974 6.915 6.945 338,869 +0.02(+0.24%)
Sep 16, 2014 6.936 6.966 6.911 6.928 352,044 -0.02(-0.24%)
Sep 15, 2014 7.096 7.096 6.932 6.945 540,479 -0.14(-2.02%)
Sep 12, 2014 7.181 7.265 7.079 7.088 584,893 -0.09(-1.27%)
Sep 11, 2014 7.130 7.192 7.101 7.179 277,762 +0.05(+0.64%)
Sep 10, 2014 7.175 7.196 7.113 7.134 282,307 -0.02(-0.29%)
Sep 09, 2014 7.221 7.266 7.138 7.154 249,897 -0.06(-0.80%)
Sep 08, 2014 7.274 7.298 7.212 7.212 226,182 -0.04(-0.57%)
Sep 05, 2014 7.258 7.356 7.200 7.254 246,253 +0.01(+0.11%)
Sep 04, 2014 7.386 7.386 7.241 7.245 566,539 -0.11(-1.46%)
Sep 03, 2014 7.448 7.448 7.324 7.353 482,428 -0.01(-0.17%)
Sep 02, 2014 7.370 7.427 7.312 7.365 607,369 +0.05(+0.62%)
Aug 29, 2014 7.287 7.320 7.320 7.320 661,695 +0.07(+0.91%)
Aug 28, 2014 7.146 7.266 7.138 7.254 585,907 +0.11(+1.56%)
Aug 27, 2014 7.158 7.162 7.072 7.142 283,712 +0.02(+0.29%)
Aug 26, 2014 7.138 7.138 7.051 7.121 401,084 +0.01(+0.12%)
Aug 25, 2014 7.038 7.117 7.005 7.113 449,942 +0.12(+1.66%)
Aug 22, 2014 7.022 7.033 7.022 6.997 172,354 -0.00(-0.06%)
Aug 21, 2014 6.890 7.034 6.890 7.001 527,159 +0.06(+0.83%)
Aug 20, 2014 6.848 6.968 6.827 6.943 690,451 +0.02(+0.24%)
Aug 19, 2014 6.976 6.999 6.898 6.927 383,860 -0.05(-0.65%)
Aug 18, 2014 6.906 6.976 6.856 6.972 367,542 +0.09(+1.32%)
Aug 15, 2014 6.894 6.927 6.852 6.881 224,091 -0.00(-0.06%)
Aug 14, 2014 6.923 6.923 6.848 6.885 254,315 -0.01(-0.12%)
Aug 13, 2014 6.869 6.902 6.815 6.894 363,436 +0.06(+0.91%)
Aug 12, 2014 6.819 6.894 6.774 6.832 468,280 +0.01(+0.12%)
Aug 11, 2014 6.786 6.861 6.723 6.823 307,490 +0.04(+0.61%)
Aug 08, 2014 6.765 6.865 6.745 6.782 318,384 +0.02(+0.24%)
Aug 07, 2014 6.881 6.977 6.687 6.765 449,766 -0.07(-1.03%)
Aug 06, 2014 6.778 6.861 6.774 6.836 383,698 +0.03(+0.43%)
Aug 05, 2014 6.836 6.836 6.765 6.807 186,224 -0.04(-0.51%)
Aug 04, 2014 6.745 6.848 6.745 6.842 377,516 +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.