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

Golub Capital Bdc (NQ: GBDC )

15.61 -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 30, 2020 8.973 9.023 8.776 8.959 935,888 +0.00(+0.00%)
Oct 29, 2020 8.875 8.973 8.677 8.959 737,154 +0.04(+0.39%)
Oct 28, 2020 9.135 9.178 8.896 8.924 1,225,303 -0.32(-3.51%)
Oct 27, 2020 9.396 9.467 9.241 9.248 499,374 -0.16(-1.65%)
Oct 26, 2020 9.509 9.509 9.248 9.403 1,018,507 -0.14(-1.48%)
Oct 23, 2020 9.460 9.579 9.460 9.544 494,969 +0.13(+1.42%)
Oct 22, 2020 9.375 9.453 9.266 9.410 630,271 +0.11(+1.14%)
Oct 21, 2020 9.262 9.333 9.192 9.305 620,759 +0.01(+0.15%)
Oct 20, 2020 9.446 9.470 9.241 9.290 487,399 -0.01(-0.15%)
Oct 19, 2020 9.481 9.495 9.290 9.305 446,396 -0.18(-1.93%)
Oct 16, 2020 9.481 9.516 9.326 9.488 563,207 +0.04(+0.45%)
Oct 15, 2020 9.509 9.631 9.438 9.446 357,223 -0.11(-1.18%)
Oct 14, 2020 9.636 9.643 9.544 9.558 396,472 -0.02(-0.22%)
Oct 13, 2020 9.664 9.685 9.530 9.579 497,940 -0.08(-0.80%)
Oct 12, 2020 9.784 9.816 9.608 9.657 373,795 -0.07(-0.72%)
Oct 09, 2020 9.727 9.760 9.622 9.727 317,495 +0.02(+0.22%)
Oct 08, 2020 9.579 9.840 9.551 9.706 333,208 +0.16(+1.62%)
Oct 07, 2020 9.587 9.632 9.509 9.551 287,269 -0.04(-0.37%)
Oct 06, 2020 9.699 9.742 9.557 9.587 328,349 -0.04(-0.44%)
Oct 05, 2020 9.749 9.816 9.558 9.629 401,583 -0.12(-1.23%)
Oct 02, 2020 9.735 9.791 9.622 9.749 795,015 -0.06(-0.65%)
Oct 01, 2020 9.347 9.826 9.329 9.812 1,265,740 +0.48(+5.14%)
Sep 30, 2020 9.171 9.417 9.149 9.333 2,433,283 +0.16(+1.69%)
Sep 29, 2020 9.347 9.396 9.164 9.178 615,501 -0.11(-1.21%)
Sep 28, 2020 9.312 9.361 9.234 9.290 595,582 +0.17(+1.85%)
Sep 25, 2020 8.931 9.135 8.931 9.121 456,666 +0.14(+1.57%)
Sep 24, 2020 9.051 9.142 8.854 8.980 584,312 -0.02(-0.23%)
Sep 23, 2020 9.298 9.319 8.994 9.001 882,010 -0.27(-2.96%)
Sep 22, 2020 9.255 9.361 9.248 9.276 377,757 -0.01(-0.15%)
Sep 21, 2020 9.375 9.438 9.234 9.290 578,497 -0.18(-1.93%)
Sep 18, 2020 9.403 9.505 9.389 9.474 1,616,135 +0.11(+1.20%)
Sep 17, 2020 9.255 9.488 9.234 9.361 520,341 -0.05(-0.52%)
Sep 16, 2020 9.354 9.516 9.333 9.410 579,822 +0.10(+1.06%)
Sep 15, 2020 9.361 9.417 9.298 9.312 321,761 -0.04(-0.45%)
Sep 14, 2020 9.368 9.438 9.326 9.354 856,702 +0.09(+0.99%)
Sep 11, 2020 9.178 9.294 9.171 9.262 428,718 +0.08(+0.88%)
Sep 10, 2020 9.171 9.255 9.142 9.181 542,123 +0.05(+0.58%)
Sep 09, 2020 9.178 9.276 9.086 9.128 733,874 -0.04(-0.38%)
Sep 08, 2020 9.114 9.238 9.037 9.164 924,899 +0.07(+0.78%)
Sep 04, 2020 9.157 9.241 8.966 9.093 1,488,314 +0.04(+0.47%)
Sep 03, 2020 9.196 9.196 9.033 9.051 784,792 -0.09(-0.98%)
Sep 02, 2020 9.154 9.202 9.044 9.140 1,124,257 +0.05(+0.53%)
Sep 01, 2020 9.099 9.154 8.996 9.092 587,566 +0.01(+0.08%)
Aug 31, 2020 9.071 9.444 8.996 9.085 480,773 +0.01(+0.15%)
Aug 28, 2020 9.051 9.147 8.975 9.071 712,438 +0.13(+1.46%)
Aug 27, 2020 8.892 9.034 8.892 8.941 728,938 +0.01(+0.15%)
Aug 26, 2020 9.030 9.030 8.892 8.927 814,811 -0.03(-0.31%)
Aug 25, 2020 9.003 9.030 8.878 8.954 499,845 -0.01(-0.15%)
Aug 24, 2020 8.851 8.968 8.789 8.968 744,964 +0.18(+2.04%)
Aug 21, 2020 8.692 8.823 8.692 8.789 647,737 +0.07(+0.79%)
Aug 20, 2020 8.789 8.823 8.706 8.720 1,150,718 -0.01(-0.16%)
Aug 19, 2020 8.658 8.775 8.623 8.734 712,561 +0.09(+1.04%)
Aug 18, 2020 8.720 8.754 8.630 8.644 648,004 +0.00(+0.00%)
Aug 17, 2020 8.706 8.810 8.623 8.644 794,514 +0.05(+0.56%)
Aug 14, 2020 8.651 8.698 8.458 8.596 424,909 -0.05(-0.56%)
Aug 13, 2020 8.548 8.775 8.537 8.644 508,212 +0.07(+0.80%)
Aug 12, 2020 8.603 8.603 8.506 8.575 640,965 +0.05(+0.57%)
Aug 11, 2020 8.775 8.789 8.458 8.527 743,476 -0.12(-1.36%)
Aug 10, 2020 8.548 8.796 8.513 8.644 917,096 +0.10(+1.13%)
Aug 07, 2020 8.417 8.554 8.368 8.548 674,865 +0.10(+1.14%)
Aug 06, 2020 8.361 8.541 8.334 8.451 411,441 +0.07(+0.82%)
Aug 05, 2020 8.396 8.403 8.320 8.382 468,210 +0.03(+0.41%)
Aug 04, 2020 8.251 8.348 8.199 8.348 531,594 +0.10(+1.17%)
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.