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

Golub Capital Bdc (NQ: GBDC )

15.66 -0.08 (-0.51%)
Streaming Delayed Price Updated: 1:38 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, 2020 9.871 9.892 9.730 9.864 889,000 +0.02(+0.21%)
Nov 27, 2020 9.963 10.01 9.801 9.843 354,988 -0.08(-0.85%)
Nov 25, 2020 9.864 9.935 9.808 9.928 1,136,304 +0.08(+0.79%)
Nov 24, 2020 9.758 9.885 9.646 9.850 1,186,449 +0.15(+1.53%)
Nov 23, 2020 9.702 9.769 9.695 9.702 738,802 +0.04(+0.36%)
Nov 20, 2020 9.702 9.766 9.598 9.667 896,052 -0.06(-0.65%)
Nov 19, 2020 9.843 9.843 9.695 9.730 936,519 +0.07(+0.73%)
Nov 18, 2020 9.723 9.787 9.660 9.660 1,226,900 -0.06(-0.65%)
Nov 17, 2020 9.766 9.850 9.632 9.723 811,954 -0.03(-0.29%)
Nov 16, 2020 9.787 9.843 9.681 9.751 894,380 +0.05(+0.55%)
Nov 13, 2020 9.575 9.744 9.575 9.699 827,267 +0.14(+1.44%)
Nov 12, 2020 9.702 9.702 9.505 9.561 1,327,150 -0.15(-1.56%)
Nov 11, 2020 9.723 9.787 9.632 9.713 915,893 +0.05(+0.47%)
Nov 10, 2020 9.625 9.730 9.575 9.667 854,680 +0.05(+0.51%)
Nov 09, 2020 9.991 10.15 9.589 9.617 835,250 +0.10(+1.04%)
Nov 06, 2020 9.526 9.646 9.483 9.519 456,677 +0.00(+0.00%)
Nov 05, 2020 9.434 9.526 9.420 9.519 499,254 +0.14(+1.50%)
Nov 04, 2020 9.209 9.431 9.089 9.378 430,520 +0.13(+1.45%)
Nov 03, 2020 9.138 9.293 9.103 9.244 525,733 +0.19(+2.10%)
Nov 02, 2020 9.004 9.166 8.969 9.053 640,300 +0.09(+1.02%)
Oct 30, 2020 8.976 9.025 8.778 8.962 935,621 +0.00(+0.00%)
Oct 29, 2020 8.877 8.976 8.680 8.962 736,944 +0.04(+0.40%)
Oct 28, 2020 9.138 9.180 8.898 8.926 1,224,953 -0.32(-3.51%)
Oct 27, 2020 9.399 9.469 9.244 9.251 499,232 -0.16(-1.65%)
Oct 26, 2020 9.512 9.512 9.251 9.406 1,018,216 -0.14(-1.48%)
Oct 23, 2020 9.462 9.582 9.462 9.547 494,828 +0.13(+1.42%)
Oct 22, 2020 9.378 9.455 9.268 9.413 630,091 +0.11(+1.14%)
Oct 21, 2020 9.265 9.335 9.194 9.307 620,582 +0.01(+0.15%)
Oct 20, 2020 9.448 9.473 9.244 9.293 487,260 -0.01(-0.15%)
Oct 19, 2020 9.483 9.498 9.293 9.307 446,268 -0.18(-1.93%)
Oct 16, 2020 9.483 9.519 9.328 9.491 563,046 +0.04(+0.45%)
Oct 15, 2020 9.512 9.634 9.441 9.448 357,121 -0.11(-1.18%)
Oct 14, 2020 9.639 9.646 9.547 9.561 396,359 -0.02(-0.22%)
Oct 13, 2020 9.667 9.688 9.533 9.582 497,798 -0.08(-0.80%)
Oct 12, 2020 9.787 9.818 9.610 9.660 373,688 -0.07(-0.72%)
Oct 09, 2020 9.730 9.763 9.625 9.730 317,405 +0.02(+0.22%)
Oct 08, 2020 9.582 9.843 9.554 9.709 333,113 +0.16(+1.62%)
Oct 07, 2020 9.589 9.635 9.512 9.554 287,187 -0.04(-0.37%)
Oct 06, 2020 9.702 9.744 9.560 9.589 328,256 -0.04(-0.44%)
Oct 05, 2020 9.751 9.819 9.561 9.632 401,469 -0.12(-1.23%)
Oct 02, 2020 9.737 9.794 9.625 9.751 794,789 -0.06(-0.65%)
Oct 01, 2020 9.350 9.829 9.332 9.815 1,265,379 +0.48(+5.14%)
Sep 30, 2020 9.173 9.420 9.152 9.335 2,432,589 +0.16(+1.69%)
Sep 29, 2020 9.350 9.399 9.166 9.180 615,326 -0.11(-1.21%)
Sep 28, 2020 9.314 9.364 9.237 9.293 595,412 +0.17(+1.85%)
Sep 25, 2020 8.934 9.138 8.934 9.124 456,535 +0.14(+1.57%)
Sep 24, 2020 9.053 9.145 8.856 8.983 584,145 -0.02(-0.23%)
Sep 23, 2020 9.300 9.321 8.997 9.004 881,759 -0.27(-2.96%)
Sep 22, 2020 9.258 9.364 9.251 9.279 377,649 -0.01(-0.15%)
Sep 21, 2020 9.378 9.441 9.237 9.293 578,332 -0.18(-1.93%)
Sep 18, 2020 9.406 9.508 9.392 9.476 1,615,673 +0.11(+1.20%)
Sep 17, 2020 9.258 9.491 9.237 9.364 520,192 -0.05(-0.52%)
Sep 16, 2020 9.357 9.519 9.335 9.413 579,657 +0.10(+1.06%)
Sep 15, 2020 9.364 9.420 9.300 9.314 321,669 -0.04(-0.45%)
Sep 14, 2020 9.371 9.441 9.328 9.357 856,457 +0.09(+0.99%)
Sep 11, 2020 9.180 9.297 9.173 9.265 428,596 +0.08(+0.88%)
Sep 10, 2020 9.173 9.258 9.145 9.184 541,968 +0.05(+0.58%)
Sep 09, 2020 9.180 9.279 9.089 9.131 733,665 -0.04(-0.38%)
Sep 08, 2020 9.117 9.240 9.039 9.166 924,635 +0.07(+0.78%)
Sep 04, 2020 9.159 9.244 8.969 9.096 1,487,889 +0.04(+0.47%)
Sep 03, 2020 9.198 9.198 9.036 9.053 784,568 -0.09(-0.98%)
Sep 02, 2020 9.157 9.205 9.046 9.143 1,123,936 +0.05(+0.53%)
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.