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

Golub Capital Bdc (NQ: GBDC )

15.67 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2014 7.642 7.957 7.642 7.668 283,221 +0.06(+0.74%)
Nov 26, 2014 7.543 7.612 7.612 7.612 341,640 +0.03(+0.40%)
Nov 25, 2014 7.534 7.581 7.478 7.581 329,677 +0.07(+0.92%)
Nov 24, 2014 7.555 7.586 7.507 7.512 293,760 +0.00(+0.00%)
Nov 21, 2014 7.620 7.620 7.482 7.512 361,439 -0.04(-0.57%)
Nov 20, 2014 7.465 7.612 7.430 7.555 494,239 +0.09(+1.16%)
Nov 19, 2014 7.607 7.618 7.460 7.469 482,751 -0.06(-0.75%)
Nov 18, 2014 7.448 7.568 7.448 7.525 483,969 +0.06(+0.81%)
Nov 17, 2014 7.486 7.551 7.452 7.465 281,521 -0.06(-0.86%)
Nov 14, 2014 7.521 7.551 7.495 7.530 148,932 +0.03(+0.35%)
Nov 13, 2014 7.495 7.555 7.465 7.504 243,255 -0.03(-0.40%)
Nov 12, 2014 7.491 7.551 7.473 7.534 342,504 +0.05(+0.63%)
Nov 11, 2014 7.448 7.512 7.448 7.486 239,537 +0.01(+0.12%)
Nov 10, 2014 7.478 7.508 7.400 7.478 313,350 +0.04(+0.52%)
Nov 07, 2014 7.439 7.517 7.376 7.439 459,181 +0.03(+0.47%)
Nov 06, 2014 7.422 7.473 7.296 7.404 245,089 +0.00(+0.00%)
Nov 05, 2014 7.512 7.512 7.301 7.404 313,915 +0.01(+0.18%)
Nov 04, 2014 7.443 7.460 7.301 7.391 311,909 -0.04(-0.52%)
Nov 03, 2014 7.465 7.504 7.391 7.430 267,867 -0.05(-0.69%)
Oct 31, 2014 7.473 7.508 7.383 7.482 338,541 +0.06(+0.87%)
Oct 30, 2014 7.391 7.469 7.357 7.417 300,759 +0.03(+0.35%)
Oct 29, 2014 7.396 7.439 7.391 7.391 318,087 +0.02(+0.23%)
Oct 28, 2014 7.383 7.396 7.305 7.374 451,591 -0.02(-0.23%)
Oct 27, 2014 7.309 7.417 7.309 7.391 401,382 +0.08(+1.12%)
Oct 24, 2014 7.279 7.348 7.215 7.309 353,288 +0.06(+0.89%)
Oct 23, 2014 7.283 7.335 7.223 7.245 322,856 -0.01(-0.18%)
Oct 22, 2014 7.206 7.288 7.206 7.258 431,690 +0.04(+0.60%)
Oct 21, 2014 7.145 7.249 7.141 7.214 457,678 +0.09(+1.27%)
Oct 20, 2014 7.219 7.245 7.111 7.124 441,846 -0.04(-0.54%)
Oct 17, 2014 7.180 7.258 7.115 7.163 285,926 +0.03(+0.42%)
Oct 16, 2014 7.046 7.176 6.990 7.132 760,946 +0.03(+0.36%)
Oct 15, 2014 7.016 7.128 6.916 7.106 687,758 +0.04(+0.55%)
Oct 14, 2014 7.111 7.171 7.059 7.068 417,540 -0.06(-0.79%)
Oct 13, 2014 7.102 7.180 7.050 7.124 447,662 -0.00(-0.06%)
Oct 10, 2014 7.111 7.180 7.046 7.128 733,635 +0.05(+0.67%)
Oct 09, 2014 7.111 7.150 7.042 7.081 504,525 -0.01(-0.12%)
Oct 08, 2014 7.098 7.124 7.029 7.089 760,691 -0.03(-0.48%)
Oct 07, 2014 7.081 7.158 7.055 7.124 422,522 -0.02(-0.24%)
Oct 06, 2014 7.050 7.167 7.042 7.141 795,256 +0.13(+1.91%)
Oct 03, 2014 7.050 7.055 6.999 7.007 290,480 -0.01(-0.18%)
Oct 02, 2014 6.977 7.128 6.977 7.020 816,254 +0.05(+0.68%)
Oct 01, 2014 6.899 7.007 6.873 6.973 724,625 +0.09(+1.25%)
Sep 30, 2014 6.973 6.986 6.886 6.886 909,297 -0.06(-0.87%)
Sep 29, 2014 7.003 7.005 6.921 6.947 629,635 -0.09(-1.23%)
Sep 26, 2014 7.059 7.059 6.955 7.033 479,021 +0.03(+0.43%)
Sep 25, 2014 6.942 7.003 6.929 7.003 432,855 +0.05(+0.68%)
Sep 24, 2014 7.024 7.024 6.908 6.955 585,606 -0.05(-0.68%)
Sep 23, 2014 6.981 7.042 6.951 7.003 583,649 +0.04(+0.56%)
Sep 22, 2014 6.994 7.016 6.916 6.964 352,487 -0.03(-0.49%)
Sep 19, 2014 7.098 7.098 6.942 6.999 523,305 -0.06(-0.86%)
Sep 18, 2014 7.141 7.141 7.042 7.059 521,197 -0.06(-0.79%)
Sep 17, 2014 7.128 7.145 7.085 7.115 330,752 +0.02(+0.24%)
Sep 16, 2014 7.106 7.137 7.081 7.098 343,611 -0.02(-0.24%)
Sep 15, 2014 7.271 7.271 7.102 7.115 527,532 -0.15(-2.02%)
Sep 12, 2014 7.357 7.443 7.253 7.262 570,882 -0.09(-1.23%)
Sep 11, 2014 7.302 7.365 7.272 7.353 271,213 +0.05(+0.64%)
Sep 10, 2014 7.348 7.369 7.285 7.306 275,651 -0.02(-0.29%)
Sep 09, 2014 7.395 7.442 7.310 7.327 244,005 -0.06(-0.80%)
Sep 08, 2014 7.450 7.475 7.386 7.386 220,849 -0.04(-0.57%)
Sep 05, 2014 7.433 7.534 7.374 7.429 240,447 +0.01(+0.11%)
Sep 04, 2014 7.564 7.564 7.416 7.420 553,182 -0.11(-1.46%)
Sep 03, 2014 7.628 7.628 7.501 7.531 471,054 -0.01(-0.17%)
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.