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

Golub Capital Bdc (NQ: GBDC )

14.96 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2017 10.06 10.06 9.978 9.988 392,014 -0.06(-0.63%)
Oct 30, 2017 10.08 10.11 9.983 10.05 325,565 -0.01(-0.11%)
Oct 27, 2017 9.962 10.11 9.930 10.06 286,972 +0.11(+1.06%)
Oct 26, 2017 10.09 10.11 9.941 9.957 298,232 -0.13(-1.25%)
Oct 25, 2017 10.11 10.13 10.07 10.08 632,230 -0.04(-0.36%)
Oct 24, 2017 10.23 10.23 10.06 10.12 1,369,882 -0.11(-1.03%)
Oct 23, 2017 10.17 10.26 10.17 10.23 441,759 +0.08(+0.78%)
Oct 20, 2017 10.14 10.18 10.09 10.15 343,807 +0.05(+0.47%)
Oct 19, 2017 10.05 10.11 10.03 10.10 328,597 +0.02(+0.21%)
Oct 18, 2017 10.05 10.10 10.05 10.08 395,343 +0.04(+0.37%)
Oct 17, 2017 10.07 10.09 10.04 10.04 550,740 -0.03(-0.31%)
Oct 16, 2017 10.01 10.10 9.993 10.07 716,596 +0.08(+0.79%)
Oct 13, 2017 9.930 10.00 9.909 9.993 594,658 +0.04(+0.37%)
Oct 12, 2017 9.930 9.993 9.914 9.957 459,345 +0.03(+0.27%)
Oct 11, 2017 9.930 9.951 9.885 9.930 243,246 +0.02(+0.16%)
Oct 10, 2017 9.946 9.946 9.891 9.914 264,533 +0.00(+0.00%)
Oct 09, 2017 9.941 9.978 9.909 9.914 218,416 +0.00(+0.00%)
Oct 06, 2017 9.957 9.967 9.877 9.914 243,610 -0.03(-0.32%)
Oct 05, 2017 9.930 9.967 9.909 9.946 233,606 +0.02(+0.16%)
Oct 04, 2017 9.920 9.957 9.883 9.930 366,150 +0.04(+0.43%)
Oct 03, 2017 9.920 9.920 9.876 9.888 239,992 -0.01(-0.11%)
Oct 02, 2017 9.904 9.920 9.825 9.899 456,459 -0.02(-0.16%)
Sep 29, 2017 9.920 9.951 9.877 9.914 559,937 +0.01(+0.05%)
Sep 28, 2017 9.846 9.920 9.793 9.909 497,312 +0.07(+0.70%)
Sep 27, 2017 9.909 9.946 9.822 9.841 453,439 -0.06(-0.64%)
Sep 26, 2017 9.904 9.941 9.867 9.904 930,649 -0.01(-0.11%)
Sep 25, 2017 9.856 9.930 9.788 9.914 441,579 +0.05(+0.53%)
Sep 22, 2017 9.767 9.867 9.704 9.862 268,228 +0.11(+1.13%)
Sep 21, 2017 9.698 9.767 9.646 9.751 353,006 +0.05(+0.49%)
Sep 20, 2017 9.667 9.772 9.619 9.704 453,817 +0.04(+0.38%)
Sep 19, 2017 9.677 9.746 9.640 9.667 433,198 -0.01(-0.11%)
Sep 18, 2017 9.735 9.746 9.662 9.677 218,044 -0.06(-0.65%)
Sep 15, 2017 9.730 9.793 9.709 9.741 262,634 -0.02(-0.16%)
Sep 14, 2017 9.672 9.798 9.630 9.756 250,184 +0.05(+0.54%)
Sep 13, 2017 9.730 9.598 9.704 255,785 +0.00(+0.00%)
Sep 12, 2017 9.709 9.756 9.677 9.704 254,567 -0.01(-0.11%)
Sep 11, 2017 9.746 9.540 9.714 170,607 +0.09(+0.99%)
Sep 08, 2017 9.582 9.640 9.519 9.619 306,687 +0.01(+0.11%)
Sep 07, 2017 9.640 9.640 9.514 9.609 288,388 -0.05(-0.49%)
Sep 06, 2017 9.677 9.738 9.635 9.656 286,710 +0.02(+0.22%)
Sep 05, 2017 9.751 9.783 9.609 9.635 253,158 -0.16(-1.61%)
Sep 01, 2017 9.672 9.851 9.582 9.793 482,777 +0.17(+1.71%)
Aug 31, 2017 9.778 9.778 9.613 9.628 695,480 -0.11(-1.12%)
Aug 30, 2017 9.768 9.783 9.721 9.737 266,472 -0.07(-0.69%)
Aug 29, 2017 9.783 9.861 9.763 9.804 304,366 +0.00(+0.00%)
Aug 28, 2017 9.861 9.861 9.747 9.804 260,125 -0.05(-0.47%)
Aug 25, 2017 9.939 9.944 9.823 9.851 268,441 -0.08(-0.78%)
Aug 24, 2017 9.897 9.949 9.825 9.928 411,282 +0.04(+0.37%)
Aug 23, 2017 9.809 9.939 9.794 9.892 282,913 +0.00(+0.00%)
Aug 22, 2017 9.820 9.908 9.820 9.892 229,196 +0.07(+0.74%)
Aug 21, 2017 9.840 9.872 9.789 9.820 211,216 -0.01(-0.05%)
Aug 18, 2017 9.892 9.903 9.820 9.825 329,320 -0.08(-0.84%)
Aug 17, 2017 9.954 9.970 9.892 9.908 202,987 -0.05(-0.52%)
Aug 16, 2017 9.954 9.980 9.877 9.960 209,766 +0.01(+0.10%)
Aug 15, 2017 9.970 10.01 9.918 9.949 188,408 +0.01(+0.10%)
Aug 14, 2017 9.877 9.980 9.846 9.939 182,586 +0.08(+0.79%)
Aug 11, 2017 9.866 9.908 9.799 9.861 216,582 -0.01(-0.05%)
Aug 10, 2017 9.897 9.969 9.861 9.866 321,770 -0.09(-0.94%)
Aug 09, 2017 9.980 10.00 9.892 9.960 399,644 -0.04(-0.41%)
Aug 08, 2017 9.970 10.10 9.970 10.00 383,185 -0.01(-0.10%)
Aug 07, 2017 9.970 10.04 9.970 10.01 253,854 +0.02(+0.21%)
Aug 04, 2017 10.06 10.07 9.975 9.991 175,726 -0.04(-0.36%)
Aug 03, 2017 10.13 10.13 10.03 10.03 377,574 -0.07(-0.72%)
Aug 02, 2017 10.08 10.14 10.04 10.10 240,126 -0.03(-0.26%)
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.