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

Golub Capital Bdc (NQ: GBDC )

14.96 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.550 9.570 9.414 9.544 918,867 +0.02(+0.21%)
Nov 27, 2020 9.639 9.687 9.482 9.523 366,914 -0.08(-0.85%)
Nov 25, 2020 9.544 9.612 9.489 9.605 1,174,479 +0.08(+0.79%)
Nov 24, 2020 9.441 9.564 9.332 9.530 1,226,309 +0.14(+1.53%)
Nov 23, 2020 9.387 9.452 9.380 9.387 763,622 +0.03(+0.36%)
Nov 20, 2020 9.387 9.448 9.286 9.353 926,155 -0.06(-0.65%)
Nov 19, 2020 9.523 9.523 9.380 9.414 967,982 +0.07(+0.73%)
Nov 18, 2020 9.407 9.469 9.346 9.346 1,268,119 -0.06(-0.65%)
Nov 17, 2020 9.448 9.530 9.319 9.407 839,232 -0.03(-0.29%)
Nov 16, 2020 9.469 9.523 9.366 9.434 924,427 +0.05(+0.55%)
Nov 13, 2020 9.264 9.428 9.264 9.383 855,059 +0.13(+1.44%)
Nov 12, 2020 9.387 9.387 9.196 9.250 1,371,736 -0.15(-1.56%)
Nov 11, 2020 9.407 9.469 9.319 9.397 946,663 +0.04(+0.47%)
Nov 10, 2020 9.312 9.414 9.264 9.353 883,393 +0.05(+0.51%)
Nov 09, 2020 9.666 9.823 9.278 9.305 863,311 +0.10(+1.04%)
Nov 06, 2020 9.216 9.332 9.174 9.209 472,019 +0.00(+0.00%)
Nov 05, 2020 9.127 9.216 9.114 9.209 516,027 +0.14(+1.50%)
Nov 04, 2020 8.909 9.124 8.793 9.073 444,984 +0.13(+1.45%)
Nov 03, 2020 8.841 8.991 8.807 8.943 543,395 +0.18(+2.10%)
Nov 02, 2020 8.711 8.868 8.677 8.759 661,811 +0.09(+1.02%)
Oct 30, 2020 8.684 8.732 8.493 8.670 967,054 +0.00(+0.00%)
Oct 29, 2020 8.589 8.684 8.398 8.670 761,702 +0.03(+0.39%)
Oct 28, 2020 8.841 8.882 8.609 8.636 1,266,106 -0.31(-3.51%)
Oct 27, 2020 9.093 9.162 8.943 8.950 516,004 -0.15(-1.65%)
Oct 26, 2020 9.203 9.203 8.950 9.100 1,052,423 -0.14(-1.48%)
Oct 23, 2020 9.155 9.271 9.155 9.237 511,452 +0.13(+1.42%)
Oct 22, 2020 9.073 9.148 8.967 9.107 651,259 +0.10(+1.14%)
Oct 21, 2020 8.964 9.032 8.896 9.005 641,430 +0.01(+0.15%)
Oct 20, 2020 9.141 9.165 8.943 8.991 503,630 -0.01(-0.15%)
Oct 19, 2020 9.175 9.189 8.991 9.005 461,261 -0.18(-1.93%)
Oct 16, 2020 9.175 9.209 9.025 9.182 581,962 +0.04(+0.45%)
Oct 15, 2020 9.203 9.321 9.134 9.141 369,119 -0.11(-1.18%)
Oct 14, 2020 9.325 9.332 9.237 9.250 409,675 -0.02(-0.22%)
Oct 13, 2020 9.353 9.373 9.223 9.271 514,522 -0.08(-0.80%)
Oct 12, 2020 9.469 9.499 9.298 9.346 386,242 -0.07(-0.72%)
Oct 09, 2020 9.414 9.446 9.312 9.414 328,068 +0.02(+0.22%)
Oct 08, 2020 9.271 9.523 9.243 9.394 344,304 +0.15(+1.62%)
Oct 07, 2020 9.278 9.322 9.203 9.243 296,835 -0.03(-0.37%)
Oct 06, 2020 9.387 9.428 9.249 9.278 339,284 -0.04(-0.44%)
Oct 05, 2020 9.434 9.500 9.250 9.319 414,956 -0.12(-1.23%)
Oct 02, 2020 9.421 9.475 9.312 9.434 821,490 -0.06(-0.65%)
Oct 01, 2020 9.046 9.510 9.029 9.496 1,307,890 +0.46(+5.14%)
Sep 30, 2020 8.875 9.114 8.855 9.032 2,514,313 +0.15(+1.69%)
Sep 29, 2020 9.046 9.093 8.868 8.882 635,998 -0.11(-1.21%)
Sep 28, 2020 9.012 9.059 8.936 8.991 615,415 +0.16(+1.85%)
Sep 25, 2020 8.643 8.841 8.643 8.827 471,873 +0.14(+1.57%)
Sep 24, 2020 8.759 8.848 8.568 8.691 603,770 -0.02(-0.23%)
Sep 23, 2020 8.998 9.018 8.705 8.711 911,382 -0.27(-2.96%)
Sep 22, 2020 8.957 9.059 8.950 8.977 390,336 -0.01(-0.15%)
Sep 21, 2020 9.073 9.134 8.936 8.991 597,761 -0.18(-1.93%)
Sep 18, 2020 9.100 9.199 9.087 9.168 1,669,953 +0.11(+1.20%)
Sep 17, 2020 8.957 9.182 8.936 9.059 537,668 -0.05(-0.52%)
Sep 16, 2020 9.052 9.209 9.032 9.107 599,130 +0.10(+1.06%)
Sep 15, 2020 9.059 9.114 8.998 9.012 332,476 -0.04(-0.45%)
Sep 14, 2020 9.066 9.134 9.025 9.052 885,230 +0.09(+0.99%)
Sep 11, 2020 8.882 8.994 8.875 8.964 442,995 +0.08(+0.88%)
Sep 10, 2020 8.875 8.957 8.848 8.885 560,176 +0.05(+0.58%)
Sep 09, 2020 8.882 8.977 8.793 8.834 758,313 -0.03(-0.38%)
Sep 08, 2020 8.821 8.940 8.745 8.868 955,699 +0.07(+0.78%)
Sep 04, 2020 8.861 8.943 8.677 8.800 1,537,875 +0.04(+0.47%)
Sep 03, 2020 8.899 8.899 8.742 8.759 810,926 -0.09(-0.98%)
Sep 02, 2020 8.859 8.906 8.752 8.846 1,161,695 +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.