Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.082 8.115 8.031 8.101 604,918 +0.03(+0.40%)
Nov 27, 2015 8.068 8.073 8.031 8.068 94,336 +0.04(+0.46%)
Nov 25, 2015 8.045 8.031 8.031 8.031 234,256 -0.00(-0.06%)
Nov 24, 2015 7.985 8.040 7.947 8.036 293,373 +0.02(+0.29%)
Nov 23, 2015 7.933 8.026 7.901 8.012 361,406 +0.09(+1.12%)
Nov 20, 2015 7.910 7.947 7.884 7.924 277,476 +0.02(+0.29%)
Nov 19, 2015 7.905 7.910 7.831 7.901 280,738 +0.00(+0.00%)
Nov 18, 2015 7.919 7.919 7.831 7.901 280,220 +0.03(+0.41%)
Nov 17, 2015 7.929 7.929 7.831 7.868 254,400 -0.02(-0.29%)
Nov 16, 2015 7.794 7.910 7.789 7.892 184,686 +0.07(+0.89%)
Nov 13, 2015 7.766 7.845 7.724 7.822 178,232 +0.04(+0.48%)
Nov 12, 2015 7.798 7.831 7.738 7.784 233,255 -0.08(-1.01%)
Nov 11, 2015 7.808 7.882 7.784 7.864 162,318 +0.03(+0.42%)
Nov 10, 2015 7.812 7.903 7.803 7.831 326,749 -0.03(-0.41%)
Nov 09, 2015 7.868 7.985 7.850 7.864 428,827 -0.07(-0.88%)
Nov 06, 2015 7.910 7.947 7.845 7.933 314,147 +0.04(+0.47%)
Nov 05, 2015 7.878 7.910 7.840 7.896 233,023 +0.03(+0.35%)
Nov 04, 2015 7.859 7.882 7.812 7.868 338,950 +0.01(+0.12%)
Nov 03, 2015 7.747 7.901 7.659 7.859 406,981 +0.13(+1.62%)
Nov 02, 2015 7.640 7.743 7.617 7.733 337,639 +0.12(+1.53%)
Oct 30, 2015 7.645 7.674 7.573 7.617 337,205 +0.00(+0.00%)
Oct 29, 2015 7.566 7.652 7.556 7.617 297,630 +0.04(+0.55%)
Oct 28, 2015 7.543 7.617 7.533 7.575 444,793 -0.00(-0.06%)
Oct 27, 2015 7.636 7.664 7.529 7.580 315,862 -0.10(-1.27%)
Oct 26, 2015 7.794 7.831 7.645 7.677 342,466 -0.12(-1.49%)
Oct 23, 2015 7.724 7.817 7.724 7.794 306,292 +0.07(+0.96%)
Oct 22, 2015 7.752 7.817 7.715 7.719 249,569 -0.02(-0.30%)
Oct 21, 2015 7.850 7.873 7.733 7.743 315,079 -0.10(-1.30%)
Oct 20, 2015 7.784 7.864 7.784 7.845 291,222 +0.03(+0.42%)
Oct 19, 2015 7.775 7.826 7.775 7.812 229,032 +0.02(+0.30%)
Oct 16, 2015 7.705 7.798 7.673 7.789 296,788 +0.10(+1.27%)
Oct 15, 2015 7.640 7.724 7.617 7.691 209,142 +0.07(+0.92%)
Oct 14, 2015 7.636 7.701 7.612 7.622 119,943 -0.03(-0.36%)
Oct 13, 2015 7.682 7.719 7.625 7.650 149,281 -0.07(-0.96%)
Oct 12, 2015 7.701 7.733 7.682 7.724 197,745 +0.05(+0.67%)
Oct 09, 2015 7.715 7.747 7.636 7.673 217,437 -0.04(-0.48%)
Oct 08, 2015 7.682 7.747 7.654 7.710 225,443 +0.00(+0.06%)
Oct 07, 2015 7.603 7.738 7.603 7.705 247,059 +0.13(+1.66%)
Oct 06, 2015 7.547 7.584 7.510 7.580 199,778 +0.02(+0.31%)
Oct 05, 2015 7.538 7.617 7.510 7.556 375,593 +0.06(+0.74%)
Oct 02, 2015 7.463 7.510 7.449 7.501 390,826 -0.01(-0.12%)
Oct 01, 2015 7.422 7.538 7.408 7.510 634,627 +0.07(+1.00%)
Sep 30, 2015 7.422 7.477 7.398 7.436 933,720 +0.04(+0.50%)
Sep 29, 2015 7.640 7.691 7.394 7.398 1,085,226 -0.21(-2.75%)
Sep 28, 2015 7.761 7.798 7.570 7.608 760,127 -0.19(-2.39%)
Sep 25, 2015 7.775 7.850 7.682 7.794 449,885 +0.07(+0.84%)
Sep 24, 2015 7.757 7.803 7.715 7.729 555,021 -0.07(-0.84%)
Sep 23, 2015 7.817 7.882 7.766 7.794 379,098 -0.02(-0.24%)
Sep 22, 2015 7.784 7.850 7.729 7.812 252,776 -0.01(-0.12%)
Sep 21, 2015 7.836 7.882 7.780 7.822 192,318 -0.01(-0.18%)
Sep 18, 2015 7.794 7.836 7.757 7.836 415,296 +0.03(+0.42%)
Sep 17, 2015 7.887 7.929 7.784 7.803 281,127 -0.11(-1.41%)
Sep 16, 2015 7.929 7.939 7.859 7.915 225,088 -0.00(-0.06%)
Sep 15, 2015 7.910 7.971 7.882 7.919 204,770 -0.01(-0.12%)
Sep 14, 2015 7.929 7.947 7.905 7.929 226,161 -0.00(-0.06%)
Sep 11, 2015 7.910 7.938 7.905 7.933 227,661 -0.00(-0.06%)
Sep 10, 2015 8.050 8.073 7.915 7.938 381,307 +0.02(+0.24%)
Sep 09, 2015 8.012 8.073 7.919 7.919 496,942 -0.05(-0.64%)
Sep 08, 2015 7.999 8.050 7.896 7.971 529,040 +0.03(+0.35%)
Sep 04, 2015 7.850 7.943 7.943 7.943 476,035 +0.07(+0.89%)
Sep 03, 2015 7.910 7.971 7.859 7.873 553,286 -0.07(-0.82%)
Sep 02, 2015 7.831 7.971 7.822 7.938 524,310 +0.14(+1.79%)
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.