Skip to main content

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

Historical Prices

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.