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, 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.