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 30, 2016 9.264 9.264 9.174 9.229 446,217 +0.03(+0.27%)
Nov 29, 2016 9.194 9.224 9.124 9.204 422,680 +0.05(+0.49%)
Nov 28, 2016 9.129 9.159 9.094 9.159 412,795 +0.05(+0.49%)
Nov 25, 2016 9.154 9.154 9.044 9.114 351,186 +0.03(+0.28%)
Nov 23, 2016 9.089 9.089 9.089 0 -0.08(-0.87%)
Nov 22, 2016 9.254 9.279 9.114 9.169 521,904 -0.04(-0.38%)
Nov 21, 2016 9.299 9.299 9.172 9.204 434,646 -0.07(-0.76%)
Nov 18, 2016 9.249 9.309 9.185 9.274 537,399 +0.06(+0.65%)
Nov 17, 2016 9.004 9.224 9.004 9.214 732,261 +0.33(+3.66%)
Nov 16, 2016 8.874 8.909 8.754 8.889 433,569 -0.01(-0.11%)
Nov 15, 2016 8.914 8.994 8.819 8.899 596,696 -0.12(-1.33%)
Nov 14, 2016 9.149 9.154 8.979 9.019 432,515 -0.16(-1.74%)
Nov 11, 2016 9.139 9.345 9.139 9.179 384,796 -0.04(-0.43%)
Nov 10, 2016 9.134 9.239 9.114 9.219 334,299 +0.15(+1.65%)
Nov 09, 2016 8.934 9.126 8.894 9.069 592,572 +0.11(+1.23%)
Nov 08, 2016 8.864 8.974 8.864 8.959 253,361 +0.06(+0.67%)
Nov 07, 2016 8.859 8.954 8.859 8.899 186,146 +0.06(+0.62%)
Nov 04, 2016 8.814 8.944 8.774 8.844 301,001 +0.06(+0.68%)
Nov 03, 2016 8.759 8.794 8.674 8.784 339,106 +0.01(+0.06%)
Nov 02, 2016 8.829 8.894 8.709 8.779 224,403 -0.03(-0.34%)
Nov 01, 2016 8.809 8.864 8.779 8.809 225,295 -0.05(-0.51%)
Oct 31, 2016 8.974 8.984 8.839 8.854 402,240 -0.14(-1.50%)
Oct 28, 2016 9.004 9.004 8.954 8.989 368,972 -0.06(-0.66%)
Oct 27, 2016 9.139 9.224 9.004 9.049 299,379 -0.09(-0.93%)
Oct 26, 2016 9.174 9.204 9.109 9.134 270,981 -0.09(-0.98%)
Oct 25, 2016 9.104 9.229 9.084 9.224 326,366 +0.08(+0.88%)
Oct 24, 2016 9.189 9.189 9.134 9.144 301,572 -0.03(-0.33%)
Oct 21, 2016 9.219 9.219 9.134 9.174 253,627 -0.01(-0.05%)
Oct 20, 2016 9.214 9.214 9.154 9.179 148,624 -0.00(-0.05%)
Oct 19, 2016 9.229 9.229 9.149 9.184 226,988 +0.00(+0.05%)
Oct 18, 2016 9.214 9.264 9.169 9.179 394,230 -0.05(-0.54%)
Oct 17, 2016 9.299 9.314 9.214 9.229 276,844 -0.06(-0.59%)
Oct 14, 2016 9.244 9.289 9.179 9.284 249,042 +0.08(+0.87%)
Oct 13, 2016 9.144 9.219 9.104 9.204 182,170 +0.00(+0.00%)
Oct 12, 2016 9.289 9.289 9.184 9.204 124,885 -0.05(-0.49%)
Oct 11, 2016 9.309 9.329 9.239 9.249 323,626 -0.11(-1.12%)
Oct 10, 2016 9.324 9.354 9.282 9.354 132,162 +0.07(+0.75%)
Oct 07, 2016 9.154 9.294 9.144 9.284 177,252 +0.06(+0.60%)
Oct 06, 2016 9.314 9.336 9.194 9.229 335,638 -0.08(-0.81%)
Oct 05, 2016 9.319 9.380 9.284 9.304 151,670 -0.04(-0.43%)
Oct 04, 2016 9.334 9.365 9.292 9.345 150,861 +0.05(+0.54%)
Oct 03, 2016 9.259 9.314 9.254 9.294 257,771 +0.01(+0.05%)
Sep 30, 2016 9.254 9.354 9.254 9.289 359,980 +0.06(+0.60%)
Sep 29, 2016 9.465 9.465 9.234 9.234 436,721 -0.17(-1.76%)
Sep 28, 2016 9.354 9.412 9.339 9.400 360,816 +0.04(+0.43%)
Sep 27, 2016 9.334 9.385 9.314 9.360 311,164 +0.01(+0.11%)
Sep 26, 2016 9.400 9.410 9.345 9.350 270,875 -0.04(-0.37%)
Sep 23, 2016 9.400 9.400 9.332 9.385 208,491 +0.01(+0.11%)
Sep 22, 2016 9.375 9.420 9.354 9.375 124,558 -0.01(-0.11%)
Sep 21, 2016 9.400 9.465 9.317 9.385 178,977 +0.03(+0.32%)
Sep 20, 2016 9.254 9.470 9.254 9.354 317,786 +0.05(+0.54%)
Sep 19, 2016 9.304 9.430 9.279 9.304 244,370 +0.00(+0.00%)
Sep 16, 2016 9.274 9.350 9.234 9.304 418,332 -0.02(-0.21%)
Sep 15, 2016 9.269 9.350 9.219 9.324 180,019 +0.08(+0.87%)
Sep 14, 2016 9.254 9.269 9.179 9.244 231,772 +0.05(+0.49%)
Sep 13, 2016 9.254 9.259 9.169 9.199 440,114 -0.04(-0.43%)
Sep 12, 2016 9.204 9.252 9.179 9.239 218,926 -0.01(-0.11%)
Sep 09, 2016 9.319 9.324 9.244 9.249 249,243 -0.06(-0.64%)
Sep 08, 2016 9.334 9.385 9.295 9.309 323,342 -0.07(-0.75%)
Sep 07, 2016 9.380 9.400 9.324 9.380 332,529 +0.02(+0.16%)
Sep 06, 2016 9.339 9.376 9.319 9.365 296,231 -0.01(-0.05%)
Sep 02, 2016 9.435 9.370 9.370 9.370 264,872 -0.03(-0.32%)
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.