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

Golub Capital Bdc (NQ: GBDC )

15.61 -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2017 10.36 10.40 10.26 10.27 293,977 -0.09(-0.89%)
Nov 29, 2017 10.33 10.39 10.32 10.36 287,073 +0.04(+0.37%)
Nov 28, 2017 10.31 10.35 10.28 10.33 249,270 +0.03(+0.26%)
Nov 27, 2017 10.27 10.33 10.24 10.30 275,121 +0.03(+0.32%)
Nov 24, 2017 10.31 10.31 10.20 10.27 199,476 -0.03(-0.26%)
Nov 22, 2017 10.22 10.30 10.20 10.29 201,939 +0.08(+0.74%)
Nov 21, 2017 10.36 10.36 10.20 10.22 461,380 -0.09(-0.89%)
Nov 20, 2017 10.31 10.35 10.28 10.31 255,245 +0.01(+0.05%)
Nov 17, 2017 10.22 10.34 10.22 10.30 217,444 +0.02(+0.16%)
Nov 16, 2017 10.28 10.33 10.24 10.29 168,651 +0.04(+0.37%)
Nov 15, 2017 10.33 10.33 10.20 10.25 166,333 -0.10(-0.99%)
Nov 14, 2017 10.26 10.37 10.21 10.35 249,770 +0.05(+0.53%)
Nov 13, 2017 10.28 10.38 10.23 10.30 183,451 +0.00(+0.00%)
Nov 10, 2017 10.30 10.37 10.26 10.30 307,374 -0.01(-0.05%)
Nov 09, 2017 10.31 10.35 10.29 10.30 298,428 -0.07(-0.68%)
Nov 08, 2017 10.25 10.38 10.22 10.37 253,017 +0.12(+1.16%)
Nov 07, 2017 10.20 10.28 10.15 10.25 288,754 +0.03(+0.26%)
Nov 06, 2017 10.30 10.30 10.18 10.23 259,396 -0.08(-0.74%)
Nov 03, 2017 10.17 10.32 10.11 10.30 258,566 +0.15(+1.50%)
Nov 02, 2017 10.30 10.30 10.10 10.15 311,248 -0.13(-1.27%)
Nov 01, 2017 10.29 10.35 10.20 10.28 396,593 +0.00(+0.00%)
Oct 31, 2017 10.35 10.35 10.27 10.28 380,816 -0.07(-0.63%)
Oct 30, 2017 10.37 10.41 10.28 10.35 316,265 -0.01(-0.10%)
Oct 27, 2017 10.25 10.41 10.22 10.36 278,774 +0.11(+1.06%)
Oct 26, 2017 10.39 10.41 10.23 10.25 289,713 -0.13(-1.25%)
Oct 25, 2017 10.41 10.42 10.37 10.38 614,170 -0.04(-0.36%)
Oct 24, 2017 10.53 10.53 10.36 10.42 1,330,751 -0.11(-1.03%)
Oct 23, 2017 10.47 10.56 10.47 10.53 429,140 +0.08(+0.78%)
Oct 20, 2017 10.44 10.48 10.38 10.44 333,987 +0.05(+0.47%)
Oct 19, 2017 10.34 10.41 10.33 10.40 319,210 +0.02(+0.21%)
Oct 18, 2017 10.35 10.40 10.34 10.37 384,050 +0.04(+0.37%)
Oct 17, 2017 10.36 10.39 10.33 10.34 535,008 -0.03(-0.31%)
Oct 16, 2017 10.31 10.40 10.29 10.37 696,126 +0.08(+0.79%)
Oct 13, 2017 10.22 10.30 10.20 10.29 577,671 +0.04(+0.37%)
Oct 12, 2017 10.22 10.29 10.21 10.25 446,223 +0.03(+0.27%)
Oct 11, 2017 10.22 10.24 10.18 10.22 236,297 +0.02(+0.16%)
Oct 10, 2017 10.24 10.24 10.18 10.21 256,976 +0.00(+0.00%)
Oct 09, 2017 10.23 10.27 10.20 10.21 212,177 +0.00(+0.00%)
Oct 06, 2017 10.25 10.26 10.17 10.21 236,651 -0.03(-0.32%)
Oct 05, 2017 10.22 10.26 10.20 10.24 226,933 +0.02(+0.16%)
Oct 04, 2017 10.21 10.25 10.17 10.22 355,691 +0.04(+0.43%)
Oct 03, 2017 10.21 10.21 10.17 10.18 233,137 -0.01(-0.11%)
Oct 02, 2017 10.20 10.21 10.11 10.19 443,421 -0.02(-0.16%)
Sep 29, 2017 10.21 10.24 10.17 10.21 543,942 +0.01(+0.05%)
Sep 28, 2017 10.14 10.21 10.08 10.20 483,106 +0.07(+0.70%)
Sep 27, 2017 10.20 10.24 10.11 10.13 440,487 -0.07(-0.64%)
Sep 26, 2017 10.20 10.23 10.16 10.20 904,065 -0.01(-0.11%)
Sep 25, 2017 10.15 10.22 10.08 10.21 428,965 +0.05(+0.53%)
Sep 22, 2017 10.05 10.16 9.989 10.15 260,566 +0.11(+1.13%)
Sep 21, 2017 9.984 10.05 9.929 10.04 342,923 +0.05(+0.49%)
Sep 20, 2017 9.951 10.06 9.902 9.989 440,854 +0.04(+0.38%)
Sep 19, 2017 9.962 10.03 9.924 9.951 420,824 -0.01(-0.11%)
Sep 18, 2017 10.02 10.03 9.946 9.962 211,816 -0.07(-0.65%)
Sep 15, 2017 10.02 10.08 9.994 10.03 255,132 -0.02(-0.16%)
Sep 14, 2017 9.956 10.09 9.913 10.04 243,037 +0.05(+0.54%)
Sep 13, 2017 10.02 9.881 9.989 248,479 +0.00(+0.00%)
Sep 12, 2017 9.994 10.04 9.962 9.989 247,295 -0.01(-0.11%)
Sep 11, 2017 10.03 9.821 10.000 165,734 +0.10(+0.99%)
Sep 08, 2017 9.864 9.924 9.799 9.902 297,927 +0.01(+0.11%)
Sep 07, 2017 9.924 9.924 9.794 9.891 280,150 -0.05(-0.49%)
Sep 06, 2017 9.962 10.02 9.918 9.940 278,520 +0.02(+0.22%)
Sep 05, 2017 10.04 10.07 9.891 9.918 245,927 -0.16(-1.61%)
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.