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 30, 2015 8.080 8.113 8.029 8.099 605,090 +0.03(+0.40%)
Nov 27, 2015 8.066 8.071 8.029 8.066 94,363 +0.04(+0.46%)
Nov 25, 2015 8.043 8.029 8.029 8.029 234,323 -0.00(-0.06%)
Nov 24, 2015 7.982 8.038 7.945 8.033 293,457 +0.02(+0.29%)
Nov 23, 2015 7.931 8.024 7.899 8.010 361,510 +0.09(+1.12%)
Nov 20, 2015 7.908 7.945 7.882 7.922 277,555 +0.02(+0.29%)
Nov 19, 2015 7.903 7.908 7.829 7.899 280,818 +0.00(+0.00%)
Nov 18, 2015 7.917 7.917 7.829 7.899 280,300 +0.03(+0.41%)
Nov 17, 2015 7.926 7.926 7.829 7.866 254,473 -0.02(-0.29%)
Nov 16, 2015 7.792 7.908 7.787 7.889 184,739 +0.07(+0.89%)
Nov 13, 2015 7.764 7.843 7.722 7.819 178,283 +0.04(+0.48%)
Nov 12, 2015 7.796 7.829 7.736 7.782 233,322 -0.08(-1.01%)
Nov 11, 2015 7.806 7.880 7.782 7.861 162,364 +0.03(+0.42%)
Nov 10, 2015 7.810 7.901 7.801 7.829 326,843 -0.03(-0.41%)
Nov 09, 2015 7.866 7.982 7.847 7.861 428,950 -0.07(-0.88%)
Nov 06, 2015 7.908 7.945 7.843 7.931 314,236 +0.04(+0.47%)
Nov 05, 2015 7.875 7.908 7.838 7.894 233,089 +0.03(+0.35%)
Nov 04, 2015 7.857 7.880 7.810 7.866 339,047 +0.01(+0.12%)
Nov 03, 2015 7.745 7.899 7.657 7.857 407,097 +0.13(+1.62%)
Nov 02, 2015 7.638 7.740 7.615 7.731 337,735 +0.12(+1.53%)
Oct 30, 2015 7.643 7.672 7.571 7.615 337,301 +0.00(+0.00%)
Oct 29, 2015 7.564 7.650 7.554 7.615 297,715 +0.04(+0.55%)
Oct 28, 2015 7.540 7.614 7.531 7.573 444,920 -0.00(-0.06%)
Oct 27, 2015 7.633 7.661 7.526 7.578 315,952 -0.10(-1.27%)
Oct 26, 2015 7.792 7.828 7.643 7.675 342,564 -0.12(-1.49%)
Oct 23, 2015 7.722 7.815 7.722 7.792 306,379 +0.07(+0.96%)
Oct 22, 2015 7.750 7.815 7.712 7.717 249,640 -0.02(-0.30%)
Oct 21, 2015 7.847 7.871 7.731 7.740 315,169 -0.10(-1.30%)
Oct 20, 2015 7.782 7.861 7.782 7.843 291,305 +0.03(+0.42%)
Oct 19, 2015 7.773 7.824 7.773 7.810 229,097 +0.02(+0.30%)
Oct 16, 2015 7.703 7.796 7.671 7.787 296,873 +0.10(+1.27%)
Oct 15, 2015 7.638 7.722 7.615 7.689 209,201 +0.07(+0.92%)
Oct 14, 2015 7.633 7.699 7.610 7.619 119,978 -0.03(-0.36%)
Oct 13, 2015 7.680 7.717 7.623 7.647 149,324 -0.07(-0.96%)
Oct 12, 2015 7.699 7.731 7.680 7.722 197,801 +0.05(+0.67%)
Oct 09, 2015 7.712 7.745 7.633 7.671 217,499 -0.04(-0.48%)
Oct 08, 2015 7.680 7.745 7.652 7.708 225,507 +0.00(+0.06%)
Oct 07, 2015 7.601 7.736 7.601 7.703 247,129 +0.13(+1.66%)
Oct 06, 2015 7.545 7.582 7.508 7.578 199,835 +0.02(+0.31%)
Oct 05, 2015 7.536 7.615 7.508 7.554 375,700 +0.06(+0.74%)
Oct 02, 2015 7.461 7.508 7.447 7.499 390,938 -0.01(-0.12%)
Oct 01, 2015 7.419 7.536 7.405 7.508 634,809 +0.07(+1.00%)
Sep 30, 2015 7.419 7.475 7.396 7.433 933,986 +0.04(+0.50%)
Sep 29, 2015 7.638 7.689 7.392 7.396 1,085,536 -0.21(-2.75%)
Sep 28, 2015 7.759 7.796 7.568 7.606 760,344 -0.19(-2.39%)
Sep 25, 2015 7.773 7.847 7.680 7.792 450,013 +0.07(+0.84%)
Sep 24, 2015 7.754 7.801 7.712 7.726 555,179 -0.07(-0.84%)
Sep 23, 2015 7.815 7.880 7.764 7.792 379,206 -0.02(-0.24%)
Sep 22, 2015 7.782 7.847 7.726 7.810 252,848 -0.01(-0.12%)
Sep 21, 2015 7.833 7.880 7.778 7.819 192,373 -0.01(-0.18%)
Sep 18, 2015 7.792 7.833 7.754 7.833 415,415 +0.03(+0.42%)
Sep 17, 2015 7.885 7.926 7.782 7.801 281,207 -0.11(-1.41%)
Sep 16, 2015 7.926 7.937 7.857 7.913 225,152 -0.00(-0.06%)
Sep 15, 2015 7.908 7.968 7.880 7.917 204,829 -0.01(-0.12%)
Sep 14, 2015 7.926 7.945 7.903 7.926 226,225 -0.00(-0.06%)
Sep 11, 2015 7.908 7.936 7.903 7.931 227,726 -0.00(-0.06%)
Sep 10, 2015 8.047 8.071 7.913 7.936 381,416 +0.02(+0.24%)
Sep 09, 2015 8.010 8.071 7.917 7.917 497,084 -0.05(-0.64%)
Sep 08, 2015 7.996 8.047 7.894 7.968 529,191 +0.03(+0.35%)
Sep 04, 2015 7.847 7.940 7.940 7.940 476,171 +0.07(+0.89%)
Sep 03, 2015 7.908 7.968 7.857 7.871 553,444 -0.07(-0.82%)
Sep 02, 2015 7.829 7.968 7.819 7.936 524,459 +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.