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 29, 2019 11.52 11.63 11.52 11.58 741,755 +0.07(+0.60%)
Nov 27, 2019 11.50 11.53 11.44 11.51 772,358 +0.01(+0.11%)
Nov 26, 2019 11.50 11.55 11.43 11.50 983,396 +0.03(+0.27%)
Nov 25, 2019 11.46 11.51 11.42 11.47 946,098 +0.04(+0.33%)
Nov 22, 2019 11.46 11.46 11.38 11.43 714,165 +0.03(+0.22%)
Nov 21, 2019 11.41 11.43 11.30 11.40 894,519 +0.03(+0.22%)
Nov 20, 2019 11.45 11.46 11.35 11.38 1,230,082 -0.04(-0.33%)
Nov 19, 2019 11.23 11.54 11.21 11.42 3,985,760 +0.18(+1.63%)
Nov 18, 2019 11.20 11.28 11.20 11.23 883,954 +0.03(+0.23%)
Nov 15, 2019 11.22 11.24 11.18 11.21 429,070 +0.00(+0.00%)
Nov 14, 2019 11.19 11.23 11.18 11.21 503,816 +0.01(+0.11%)
Nov 13, 2019 11.19 11.23 11.18 11.19 354,778 -0.02(-0.17%)
Nov 12, 2019 11.22 11.23 11.18 11.21 513,098 -0.01(-0.06%)
Nov 11, 2019 11.21 11.23 11.20 11.22 312,231 +0.00(+0.00%)
Nov 08, 2019 11.23 11.24 11.18 11.22 698,626 +0.03(+0.28%)
Nov 07, 2019 11.23 11.25 11.10 11.19 776,326 -0.03(-0.28%)
Nov 06, 2019 11.16 11.23 11.13 11.22 817,863 +0.06(+0.51%)
Nov 05, 2019 11.21 11.21 11.14 11.16 492,154 -0.04(-0.39%)
Nov 04, 2019 11.29 11.29 11.18 11.21 630,384 -0.01(-0.06%)
Nov 01, 2019 11.24 11.30 11.16 11.21 665,962 -0.02(-0.17%)
Oct 31, 2019 11.23 11.28 11.13 11.23 838,549 +0.01(+0.06%)
Oct 30, 2019 11.26 11.28 11.19 11.23 575,743 -0.04(-0.39%)
Oct 29, 2019 11.29 11.29 11.26 11.27 277,769 -0.02(-0.17%)
Oct 28, 2019 11.27 11.30 11.23 11.29 598,735 +0.04(+0.39%)
Oct 25, 2019 11.28 11.29 11.23 11.24 338,530 -0.03(-0.28%)
Oct 24, 2019 11.28 11.31 11.23 11.28 456,411 +0.03(+0.22%)
Oct 23, 2019 11.19 11.26 11.13 11.25 472,083 +0.07(+0.62%)
Oct 22, 2019 11.28 11.30 11.16 11.18 813,630 -0.07(-0.62%)
Oct 21, 2019 11.31 11.34 11.24 11.25 791,120 -0.06(-0.50%)
Oct 18, 2019 11.32 11.34 11.29 11.31 1,066,650 -0.02(-0.17%)
Oct 17, 2019 11.35 11.36 11.31 11.33 1,266,828 +0.00(+0.00%)
Oct 16, 2019 11.30 11.36 11.26 11.33 1,944,360 +0.03(+0.28%)
Oct 15, 2019 11.33 11.33 11.27 11.30 857,954 -0.01(-0.06%)
Oct 14, 2019 11.30 11.33 11.29 11.30 559,814 -0.02(-0.17%)
Oct 11, 2019 11.35 11.36 11.29 11.32 1,514,113 +0.03(+0.28%)
Oct 10, 2019 11.20 11.34 11.20 11.29 1,649,410 +0.10(+0.90%)
Oct 09, 2019 11.20 11.26 11.18 11.19 262,114 -0.03(-0.31%)
Oct 08, 2019 11.26 11.30 11.21 11.22 436,265 -0.06(-0.53%)
Oct 07, 2019 11.29 11.33 11.26 11.28 451,386 -0.01(-0.06%)
Oct 04, 2019 11.26 11.38 11.26 11.29 960,096 +0.04(+0.39%)
Oct 03, 2019 11.48 11.55 10.72 11.24 2,902,802 -0.22(-1.92%)
Oct 02, 2019 11.69 11.69 11.38 11.47 738,538 -0.24(-2.05%)
Oct 01, 2019 11.89 11.89 11.62 11.71 500,247 -0.18(-1.49%)
Sep 30, 2019 11.89 11.95 11.83 11.88 1,018,676 -0.03(-0.21%)
Sep 27, 2019 12.03 12.07 11.82 11.91 864,958 -0.06(-0.47%)
Sep 26, 2019 11.87 12.05 11.86 11.96 469,625 +0.06(+0.53%)
Sep 25, 2019 11.97 12.01 11.81 11.90 384,417 -0.04(-0.37%)
Sep 24, 2019 11.97 12.01 11.87 11.94 591,401 +0.01(+0.11%)
Sep 23, 2019 11.93 12.01 11.88 11.93 396,869 +0.01(+0.11%)
Sep 20, 2019 11.82 11.94 11.78 11.92 603,964 +0.12(+1.02%)
Sep 19, 2019 11.86 11.96 11.74 11.80 1,462,328 -0.02(-0.16%)
Sep 18, 2019 11.75 11.86 11.67 11.82 249,523 +0.03(+0.21%)
Sep 17, 2019 11.81 11.82 11.76 11.79 362,307 -0.01(-0.11%)
Sep 16, 2019 11.81 11.88 11.73 11.81 355,711 -0.01(-0.11%)
Sep 13, 2019 11.72 11.85 11.70 11.82 306,659 +0.12(+1.02%)
Sep 12, 2019 11.72 11.74 11.66 11.70 296,730 -0.03(-0.21%)
Sep 11, 2019 11.71 11.77 11.69 11.72 256,558 +0.01(+0.11%)
Sep 10, 2019 11.66 11.74 11.66 11.71 193,896 +0.05(+0.43%)
Sep 09, 2019 11.64 11.71 11.64 11.66 277,473 +0.02(+0.16%)
Sep 06, 2019 11.64 11.67 11.59 11.64 273,203 +0.00(+0.00%)
Sep 05, 2019 11.66 11.78 11.61 11.64 349,812 +0.03(+0.27%)
Sep 04, 2019 11.65 11.69 11.57 11.61 208,099 -0.03(-0.27%)
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.