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

Golub Capital Bdc (NQ: GBDC )

15.52 -0.06 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 7.644 7.959 7.644 7.670 283,140 +0.06(+0.74%)
Nov 26, 2014 7.545 7.614 7.614 7.614 341,543 +0.03(+0.40%)
Nov 25, 2014 7.536 7.584 7.480 7.584 329,583 +0.07(+0.92%)
Nov 24, 2014 7.558 7.588 7.509 7.514 293,676 +0.00(+0.00%)
Nov 21, 2014 7.622 7.622 7.484 7.514 361,336 -0.04(-0.57%)
Nov 20, 2014 7.467 7.614 7.432 7.558 494,098 +0.09(+1.16%)
Nov 19, 2014 7.609 7.621 7.463 7.471 482,613 -0.06(-0.75%)
Nov 18, 2014 7.450 7.571 7.450 7.527 483,831 +0.06(+0.81%)
Nov 17, 2014 7.489 7.553 7.454 7.467 281,440 -0.06(-0.86%)
Nov 14, 2014 7.523 7.553 7.497 7.532 148,889 +0.03(+0.35%)
Nov 13, 2014 7.497 7.558 7.467 7.506 243,185 -0.03(-0.40%)
Nov 12, 2014 7.493 7.553 7.476 7.536 342,406 +0.05(+0.63%)
Nov 11, 2014 7.450 7.514 7.450 7.489 239,469 +0.01(+0.12%)
Nov 10, 2014 7.480 7.510 7.402 7.480 313,261 +0.04(+0.52%)
Nov 07, 2014 7.441 7.519 7.378 7.441 459,050 +0.03(+0.47%)
Nov 06, 2014 7.424 7.476 7.298 7.406 245,019 +0.00(+0.00%)
Nov 05, 2014 7.514 7.514 7.303 7.406 313,826 +0.01(+0.18%)
Nov 04, 2014 7.445 7.463 7.303 7.394 311,820 -0.04(-0.52%)
Nov 03, 2014 7.467 7.506 7.394 7.432 267,790 -0.05(-0.69%)
Oct 31, 2014 7.476 7.510 7.385 7.484 338,444 +0.06(+0.87%)
Oct 30, 2014 7.394 7.471 7.359 7.419 300,673 +0.03(+0.35%)
Oct 29, 2014 7.398 7.441 7.393 7.394 317,996 +0.02(+0.23%)
Oct 28, 2014 7.385 7.398 7.307 7.376 451,462 -0.02(-0.23%)
Oct 27, 2014 7.311 7.419 7.311 7.394 401,268 +0.08(+1.12%)
Oct 24, 2014 7.281 7.350 7.217 7.311 353,188 +0.06(+0.89%)
Oct 23, 2014 7.286 7.337 7.225 7.247 322,764 -0.01(-0.18%)
Oct 22, 2014 7.208 7.290 7.208 7.260 431,567 +0.04(+0.60%)
Oct 21, 2014 7.147 7.251 7.143 7.216 457,547 +0.09(+1.27%)
Oct 20, 2014 7.221 7.247 7.113 7.126 441,720 -0.04(-0.54%)
Oct 17, 2014 7.182 7.260 7.117 7.165 285,845 +0.03(+0.42%)
Oct 16, 2014 7.048 7.178 6.992 7.134 760,729 +0.03(+0.36%)
Oct 15, 2014 7.018 7.130 6.918 7.108 687,562 +0.04(+0.55%)
Oct 14, 2014 7.113 7.173 7.061 7.070 417,421 -0.06(-0.79%)
Oct 13, 2014 7.104 7.182 7.052 7.126 447,535 -0.00(-0.06%)
Oct 10, 2014 7.113 7.182 7.048 7.130 733,426 +0.05(+0.67%)
Oct 09, 2014 7.113 7.152 7.044 7.083 504,381 -0.01(-0.12%)
Oct 08, 2014 7.100 7.126 7.031 7.091 760,474 -0.03(-0.48%)
Oct 07, 2014 7.083 7.160 7.057 7.126 422,402 -0.02(-0.24%)
Oct 06, 2014 7.052 7.169 7.044 7.143 795,029 +0.13(+1.91%)
Oct 03, 2014 7.052 7.057 7.001 7.009 290,397 -0.01(-0.18%)
Oct 02, 2014 6.979 7.130 6.979 7.022 816,021 +0.05(+0.68%)
Oct 01, 2014 6.901 7.009 6.875 6.975 724,418 +0.09(+1.25%)
Sep 30, 2014 6.975 6.988 6.888 6.888 909,037 -0.06(-0.87%)
Sep 29, 2014 7.005 7.007 6.923 6.949 629,456 -0.09(-1.23%)
Sep 26, 2014 7.061 7.061 6.957 7.035 478,885 +0.03(+0.43%)
Sep 25, 2014 6.944 7.005 6.931 7.005 432,731 +0.05(+0.68%)
Sep 24, 2014 7.026 7.026 6.910 6.957 585,439 -0.05(-0.68%)
Sep 23, 2014 6.983 7.044 6.953 7.005 583,483 +0.04(+0.56%)
Sep 22, 2014 6.996 7.018 6.918 6.966 352,386 -0.03(-0.49%)
Sep 19, 2014 7.100 7.100 6.944 7.001 523,156 -0.06(-0.86%)
Sep 18, 2014 7.143 7.143 7.044 7.061 521,049 -0.06(-0.79%)
Sep 17, 2014 7.130 7.147 7.087 7.117 330,657 +0.02(+0.24%)
Sep 16, 2014 7.108 7.139 7.083 7.100 343,513 -0.02(-0.24%)
Sep 15, 2014 7.273 7.273 7.104 7.117 527,382 -0.15(-2.02%)
Sep 12, 2014 7.359 7.445 7.255 7.264 570,719 -0.09(-1.23%)
Sep 11, 2014 7.304 7.367 7.274 7.355 271,135 +0.05(+0.64%)
Sep 10, 2014 7.350 7.372 7.287 7.308 275,573 -0.02(-0.29%)
Sep 09, 2014 7.397 7.444 7.312 7.329 243,935 -0.06(-0.80%)
Sep 08, 2014 7.452 7.477 7.389 7.389 220,786 -0.04(-0.57%)
Sep 05, 2014 7.435 7.536 7.376 7.431 240,378 +0.01(+0.11%)
Sep 04, 2014 7.567 7.567 7.418 7.422 553,024 -0.11(-1.46%)
Sep 03, 2014 7.630 7.630 7.503 7.533 470,919 -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.