Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.64 -0.10 (-0.64%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.13 13.23 13.07 13.18 676,836 +0.08(+0.63%)
Oct 30, 2023 13.01 13.11 12.95 13.10 450,222 +0.15(+1.13%)
Oct 27, 2023 13.06 13.07 12.83 12.95 811,223 -0.11(-0.84%)
Oct 26, 2023 12.96 13.16 12.96 13.06 516,896 +0.06(+0.49%)
Oct 25, 2023 13.06 13.13 12.96 12.99 312,808 -0.05(-0.42%)
Oct 24, 2023 12.99 13.19 12.99 13.05 1,224,912 +0.08(+0.63%)
Oct 23, 2023 12.99 13.06 12.90 12.97 475,483 -0.08(-0.63%)
Oct 20, 2023 13.21 13.26 12.99 13.05 802,346 -0.15(-1.11%)
Oct 19, 2023 13.49 13.49 13.19 13.20 732,359 -0.26(-1.90%)
Oct 18, 2023 13.54 13.63 13.40 13.45 650,688 -0.04(-0.27%)
Oct 17, 2023 13.46 13.49 13.36 13.49 459,702 +0.03(+0.20%)
Oct 16, 2023 13.18 13.53 13.19 13.46 596,377 +0.36(+2.72%)
Oct 13, 2023 13.09 13.22 13.06 13.10 518,516 +0.06(+0.49%)
Oct 12, 2023 13.12 13.18 12.90 13.04 302,371 -0.04(-0.28%)
Oct 11, 2023 13.09 13.18 13.00 13.08 388,826 -0.02(-0.14%)
Oct 10, 2023 13.13 13.24 13.07 13.10 292,437 -0.01(-0.07%)
Oct 09, 2023 13.00 13.14 12.99 13.10 362,734 +0.10(+0.77%)
Oct 06, 2023 12.86 13.07 12.86 13.00 365,763 +0.08(+0.64%)
Oct 05, 2023 12.83 12.97 12.83 12.92 427,187 +0.05(+0.43%)
Oct 04, 2023 12.99 13.03 12.79 12.87 680,154 -0.07(-0.57%)
Oct 03, 2023 13.04 13.10 12.77 12.94 668,015 -0.14(-1.05%)
Oct 02, 2023 13.42 13.45 13.05 13.08 821,009 -0.35(-2.59%)
Sep 29, 2023 13.24 13.57 13.15 13.42 2,117,995 +0.25(+1.87%)
Sep 28, 2023 12.99 13.23 12.99 13.18 608,576 +0.16(+1.27%)
Sep 27, 2023 13.02 13.11 12.98 13.01 524,278 +0.05(+0.42%)
Sep 26, 2023 13.08 13.14 12.93 12.96 469,129 -0.19(-1.46%)
Sep 25, 2023 13.10 13.20 13.11 13.15 512,482 +0.05(+0.35%)
Sep 22, 2023 12.99 13.19 12.99 13.10 435,638 +0.05(+0.42%)
Sep 21, 2023 13.20 13.20 13.03 13.05 416,599 -0.17(-1.32%)
Sep 20, 2023 13.27 13.33 13.22 13.22 528,556 -0.01(-0.07%)
Sep 19, 2023 13.20 13.25 13.16 13.23 414,326 +0.08(+0.63%)
Sep 18, 2023 13.21 13.21 13.09 13.15 475,261 +0.01(+0.07%)
Sep 15, 2023 12.96 13.17 12.96 13.14 821,052 +0.16(+1.27%)
Sep 14, 2023 13.06 13.07 12.98 12.98 635,410 +0.00(+0.00%)
Sep 13, 2023 12.99 13.04 12.96 12.98 516,498 -0.02(-0.14%)
Sep 12, 2023 13.16 13.18 12.99 12.99 515,666 -0.14(-1.05%)
Sep 11, 2023 13.10 13.15 13.07 13.13 559,042 +0.06(+0.49%)
Sep 08, 2023 13.10 13.12 13.03 13.07 328,358 +0.01(+0.07%)
Sep 07, 2023 12.93 13.10 12.93 13.06 573,652 +0.09(+0.71%)
Sep 06, 2023 13.04 13.06 12.93 12.97 551,284 -0.08(-0.63%)
Sep 05, 2023 13.21 13.31 13.04 13.05 641,338 -0.16(-1.25%)
Sep 01, 2023 13.22 13.24 13.14 13.21 648,042 +0.05(+0.42%)
Aug 31, 2023 13.22 13.29 13.09 13.16 1,421,293 -0.06(-0.48%)
Aug 30, 2023 13.25 13.33 13.21 13.22 835,959 -0.01(-0.07%)
Aug 29, 2023 13.22 13.25 13.16 13.23 540,913 +0.06(+0.47%)
Aug 28, 2023 13.10 13.23 13.10 13.17 519,325 +0.08(+0.61%)
Aug 25, 2023 13.13 13.18 13.03 13.09 433,152 -0.03(-0.20%)
Aug 24, 2023 13.07 13.17 13.05 13.12 535,730 +0.04(+0.27%)
Aug 23, 2023 13.03 13.12 13.03 13.08 723,121 +0.04(+0.27%)
Aug 22, 2023 13.25 13.25 13.03 13.04 632,111 -0.14(-1.08%)
Aug 21, 2023 13.16 13.22 13.04 13.19 582,125 +0.01(+0.07%)
Aug 18, 2023 13.04 13.27 13.04 13.18 576,884 +0.06(+0.48%)
Aug 17, 2023 13.19 13.22 13.02 13.12 612,898 -0.07(-0.54%)
Aug 16, 2023 13.12 13.21 13.10 13.19 498,161 +0.00(+0.00%)
Aug 15, 2023 13.11 13.22 13.11 13.19 766,129 +0.05(+0.41%)
Aug 14, 2023 13.17 13.21 13.08 13.13 1,058,663 -0.01(-0.07%)
Aug 11, 2023 13.18 13.20 13.10 13.14 801,892 -0.02(-0.14%)
Aug 10, 2023 13.44 13.44 13.12 13.16 1,099,676 -0.20(-1.53%)
Aug 09, 2023 12.99 13.44 12.96 13.37 2,050,170 +0.57(+4.45%)
Aug 08, 2023 12.71 12.90 12.36 12.80 1,533,491 +0.25(+1.99%)
Aug 07, 2023 12.49 12.59 12.47 12.55 396,463 +0.05(+0.43%)
Aug 04, 2023 12.37 12.57 12.37 12.49 583,828 +0.11(+0.86%)
Aug 03, 2023 12.35 12.43 12.26 12.39 505,064 +0.01(+0.07%)
Aug 02, 2023 12.39 12.41 12.33 12.38 383,895 -0.03(-0.22%)
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.