Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.56 -0.05 (-0.32%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.488 9.488 9.488 0 -0.07(-0.76%)
Dec 29, 2016 9.622 9.627 9.519 9.560 412,613 +0.07(+0.76%)
Dec 28, 2016 9.503 9.550 9.415 9.488 406,821 +0.03(+0.33%)
Dec 27, 2016 9.467 9.529 9.426 9.457 536,431 +0.02(+0.16%)
Dec 23, 2016 9.441 9.441 9.441 0 -0.05(-0.49%)
Dec 22, 2016 9.493 9.508 9.428 9.488 264,411 -0.01(-0.11%)
Dec 21, 2016 9.565 9.565 9.488 9.498 303,287 -0.02(-0.22%)
Dec 20, 2016 9.390 9.519 9.376 9.519 198,598 +0.18(+1.88%)
Dec 19, 2016 9.266 9.426 9.219 9.343 405,373 +0.03(+0.33%)
Dec 16, 2016 9.359 9.379 9.245 9.312 662,830 -0.01(-0.06%)
Dec 15, 2016 9.539 9.570 9.302 9.317 600,872 -0.20(-2.06%)
Dec 14, 2016 9.503 9.544 9.477 9.514 278,519 +0.01(+0.05%)
Dec 13, 2016 9.539 9.539 9.413 9.508 402,313 +0.02(+0.16%)
Dec 12, 2016 9.539 9.591 9.477 9.493 229,234 -0.04(-0.43%)
Dec 09, 2016 9.508 9.539 9.467 9.534 265,742 +0.02(+0.22%)
Dec 08, 2016 9.498 9.519 9.379 9.514 278,820 +0.13(+1.37%)
Dec 07, 2016 9.319 9.405 9.285 9.385 389,530 +0.03(+0.32%)
Dec 06, 2016 9.345 9.354 9.269 9.354 329,117 +0.06(+0.65%)
Dec 05, 2016 9.339 9.354 9.199 9.294 505,742 +0.01(+0.05%)
Dec 02, 2016 9.294 9.309 9.165 9.289 611,091 +0.05(+0.49%)
Dec 01, 2016 9.289 9.354 9.204 9.244 238,962 +0.02(+0.16%)
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%)
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.