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 8.976 9.025 8.778 8.962 935,621 +0.00(+0.00%)
Oct 29, 2020 8.877 8.976 8.680 8.962 736,944 +0.04(+0.40%)
Oct 28, 2020 9.138 9.180 8.898 8.926 1,224,953 -0.32(-3.51%)
Oct 27, 2020 9.399 9.469 9.244 9.251 499,232 -0.16(-1.65%)
Oct 26, 2020 9.512 9.512 9.251 9.406 1,018,216 -0.14(-1.48%)
Oct 23, 2020 9.462 9.582 9.462 9.547 494,828 +0.13(+1.42%)
Oct 22, 2020 9.378 9.455 9.268 9.413 630,091 +0.11(+1.14%)
Oct 21, 2020 9.265 9.335 9.194 9.307 620,582 +0.01(+0.15%)
Oct 20, 2020 9.448 9.473 9.244 9.293 487,260 -0.01(-0.15%)
Oct 19, 2020 9.483 9.498 9.293 9.307 446,268 -0.18(-1.93%)
Oct 16, 2020 9.483 9.519 9.328 9.491 563,046 +0.04(+0.45%)
Oct 15, 2020 9.512 9.634 9.441 9.448 357,121 -0.11(-1.18%)
Oct 14, 2020 9.639 9.646 9.547 9.561 396,359 -0.02(-0.22%)
Oct 13, 2020 9.667 9.688 9.533 9.582 497,798 -0.08(-0.80%)
Oct 12, 2020 9.787 9.818 9.610 9.660 373,688 -0.07(-0.72%)
Oct 09, 2020 9.730 9.763 9.625 9.730 317,405 +0.02(+0.22%)
Oct 08, 2020 9.582 9.843 9.554 9.709 333,113 +0.16(+1.62%)
Oct 07, 2020 9.589 9.635 9.512 9.554 287,187 -0.04(-0.37%)
Oct 06, 2020 9.702 9.744 9.560 9.589 328,256 -0.04(-0.44%)
Oct 05, 2020 9.751 9.819 9.561 9.632 401,469 -0.12(-1.23%)
Oct 02, 2020 9.737 9.794 9.625 9.751 794,789 -0.06(-0.65%)
Oct 01, 2020 9.350 9.829 9.332 9.815 1,265,379 +0.48(+5.14%)
Sep 30, 2020 9.173 9.420 9.152 9.335 2,432,589 +0.16(+1.69%)
Sep 29, 2020 9.350 9.399 9.166 9.180 615,326 -0.11(-1.21%)
Sep 28, 2020 9.314 9.364 9.237 9.293 595,412 +0.17(+1.85%)
Sep 25, 2020 8.934 9.138 8.934 9.124 456,535 +0.14(+1.57%)
Sep 24, 2020 9.053 9.145 8.856 8.983 584,145 -0.02(-0.23%)
Sep 23, 2020 9.300 9.321 8.997 9.004 881,759 -0.27(-2.96%)
Sep 22, 2020 9.258 9.364 9.251 9.279 377,649 -0.01(-0.15%)
Sep 21, 2020 9.378 9.441 9.237 9.293 578,332 -0.18(-1.93%)
Sep 18, 2020 9.406 9.508 9.392 9.476 1,615,673 +0.11(+1.20%)
Sep 17, 2020 9.258 9.491 9.237 9.364 520,192 -0.05(-0.52%)
Sep 16, 2020 9.357 9.519 9.335 9.413 579,657 +0.10(+1.06%)
Sep 15, 2020 9.364 9.420 9.300 9.314 321,669 -0.04(-0.45%)
Sep 14, 2020 9.371 9.441 9.328 9.357 856,457 +0.09(+0.99%)
Sep 11, 2020 9.180 9.297 9.173 9.265 428,596 +0.08(+0.88%)
Sep 10, 2020 9.173 9.258 9.145 9.184 541,968 +0.05(+0.58%)
Sep 09, 2020 9.180 9.279 9.089 9.131 733,665 -0.04(-0.38%)
Sep 08, 2020 9.117 9.240 9.039 9.166 924,635 +0.07(+0.78%)
Sep 04, 2020 9.159 9.244 8.969 9.096 1,487,889 +0.04(+0.47%)
Sep 03, 2020 9.198 9.198 9.036 9.053 784,568 -0.09(-0.98%)
Sep 02, 2020 9.157 9.205 9.046 9.143 1,123,936 +0.05(+0.53%)
Sep 01, 2020 9.102 9.157 8.998 9.095 587,398 +0.01(+0.08%)
Aug 31, 2020 9.074 9.446 8.998 9.088 480,636 +0.01(+0.15%)
Aug 28, 2020 9.053 9.150 8.978 9.074 712,235 +0.13(+1.46%)
Aug 27, 2020 8.895 9.036 8.895 8.943 728,730 +0.01(+0.15%)
Aug 26, 2020 9.033 9.033 8.895 8.929 814,578 -0.03(-0.31%)
Aug 25, 2020 9.005 9.033 8.881 8.957 499,703 -0.01(-0.15%)
Aug 24, 2020 8.853 8.971 8.791 8.971 744,752 +0.18(+2.04%)
Aug 21, 2020 8.695 8.826 8.695 8.791 647,552 +0.07(+0.79%)
Aug 20, 2020 8.791 8.826 8.709 8.722 1,150,389 -0.01(-0.16%)
Aug 19, 2020 8.660 8.778 8.626 8.736 712,358 +0.09(+1.04%)
Aug 18, 2020 8.722 8.757 8.633 8.647 647,819 +0.00(+0.00%)
Aug 17, 2020 8.709 8.812 8.626 8.647 794,287 +0.05(+0.56%)
Aug 14, 2020 8.653 8.701 8.460 8.598 424,788 -0.05(-0.56%)
Aug 13, 2020 8.550 8.778 8.540 8.647 508,066 +0.07(+0.80%)
Aug 12, 2020 8.605 8.605 8.509 8.578 640,782 +0.05(+0.57%)
Aug 11, 2020 8.778 8.791 8.460 8.529 743,264 -0.12(-1.36%)
Aug 10, 2020 8.550 8.798 8.516 8.647 916,834 +0.10(+1.13%)
Aug 07, 2020 8.419 8.557 8.371 8.550 674,672 +0.10(+1.14%)
Aug 06, 2020 8.364 8.543 8.336 8.454 411,324 +0.07(+0.82%)
Aug 05, 2020 8.398 8.405 8.322 8.385 468,076 +0.03(+0.41%)
Aug 04, 2020 8.254 8.350 8.201 8.350 531,442 +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.