Skip to main content

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

Historical Prices

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.