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 (%)
Dec 31, 2018 10.14 10.19 9.723 9.860 1,011,798 -0.21(-2.08%)
Dec 28, 2018 10.28 10.33 10.05 10.07 1,007,951 -0.14(-1.41%)
Dec 27, 2018 10.08 10.25 10.01 10.21 1,257,854 +0.04(+0.41%)
Dec 26, 2018 9.956 10.17 9.956 10.17 483,333 +0.25(+2.53%)
Dec 24, 2018 9.818 9.944 9.693 9.920 264,739 +0.09(+0.91%)
Dec 21, 2018 9.788 9.974 9.782 9.830 899,580 +0.04(+0.37%)
Dec 20, 2018 10.08 10.09 9.764 9.794 846,042 -0.28(-2.73%)
Dec 19, 2018 10.18 10.31 10.05 10.07 499,706 -0.12(-1.17%)
Dec 18, 2018 10.13 10.31 10.13 10.19 361,063 +0.08(+0.77%)
Dec 17, 2018 10.26 10.31 9.950 10.11 1,007,343 -0.24(-2.31%)
Dec 14, 2018 10.53 10.58 10.34 10.35 312,403 -0.22(-2.04%)
Dec 13, 2018 10.63 10.68 10.52 10.57 465,109 -0.04(-0.39%)
Dec 12, 2018 10.73 10.78 10.60 10.61 523,178 -0.11(-1.06%)
Dec 11, 2018 10.76 10.83 10.64 10.72 553,624 +0.07(+0.67%)
Dec 10, 2018 10.69 10.81 10.59 10.65 491,038 -0.10(-0.92%)
Dec 07, 2018 10.58 10.80 10.56 10.75 566,895 +0.16(+1.49%)
Dec 06, 2018 10.68 10.77 10.48 10.59 526,942 -0.20(-1.84%)
Dec 04, 2018 10.82 10.84 10.74 10.79 544,617 -0.04(-0.32%)
Dec 03, 2018 10.83 10.83 10.70 10.82 344,644 +0.02(+0.22%)
Nov 30, 2018 10.87 10.91 10.71 10.80 539,647 -0.11(-0.96%)
Nov 29, 2018 11.17 11.31 10.53 10.91 940,280 -0.16(-1.42%)
Nov 28, 2018 10.90 11.06 10.85 11.06 317,007 +0.24(+2.21%)
Nov 27, 2018 10.80 10.88 10.76 10.82 207,129 -0.01(-0.11%)
Nov 26, 2018 10.99 10.99 10.84 10.84 277,845 -0.01(-0.11%)
Nov 23, 2018 10.84 10.88 10.70 10.85 66,834 +0.01(+0.11%)
Nov 21, 2018 10.84 10.84 10.84 0 +0.03(+0.27%)
Nov 20, 2018 10.78 10.82 10.66 10.81 274,908 -0.02(-0.22%)
Nov 19, 2018 10.85 10.88 10.72 10.83 146,810 -0.02(-0.21%)
Nov 16, 2018 10.79 10.89 10.79 10.85 212,842 +0.01(+0.11%)
Nov 15, 2018 10.89 10.96 10.81 10.84 251,521 -0.08(-0.69%)
Nov 14, 2018 10.97 10.98 10.91 10.92 261,459 -0.01(-0.11%)
Nov 13, 2018 10.87 10.98 10.86 10.93 214,506 +0.05(+0.48%)
Nov 12, 2018 11.12 11.12 10.85 10.88 217,737 -0.22(-1.95%)
Nov 09, 2018 11.03 11.10 11.02 11.09 195,363 +0.06(+0.53%)
Nov 08, 2018 11.03 11.12 11.01 11.03 606,353 +0.01(+0.05%)
Nov 07, 2018 10.93 11.08 10.93 11.03 364,480 +0.14(+1.29%)
Nov 06, 2018 10.79 10.90 10.77 10.89 233,974 +0.08(+0.76%)
Nov 05, 2018 10.70 10.85 10.70 10.81 385,554 +0.11(+0.98%)
Nov 02, 2018 10.85 10.91 10.70 10.70 520,111 -0.15(-1.40%)
Nov 01, 2018 10.75 10.89 10.75 10.85 281,895 +0.09(+0.81%)
Oct 31, 2018 10.77 10.87 10.77 10.77 423,706 +0.02(+0.16%)
Oct 30, 2018 10.63 10.75 10.63 10.75 319,679 +0.12(+1.10%)
Oct 29, 2018 10.59 10.70 10.59 10.63 242,068 +0.08(+0.77%)
Oct 26, 2018 10.49 10.59 10.47 10.55 374,445 +0.01(+0.11%)
Oct 25, 2018 10.45 10.58 10.43 10.54 290,117 +0.11(+1.06%)
Oct 24, 2018 10.46 10.49 10.42 10.43 233,570 -0.03(-0.28%)
Oct 23, 2018 10.49 10.50 10.42 10.46 313,909 -0.06(-0.56%)
Oct 22, 2018 10.59 10.60 10.51 10.52 172,399 -0.06(-0.61%)
Oct 19, 2018 10.64 10.70 10.54 10.58 177,711 -0.07(-0.66%)
Oct 18, 2018 10.65 10.69 10.63 10.65 169,612 -0.02(-0.22%)
Oct 17, 2018 10.71 10.74 10.63 10.67 188,230 -0.04(-0.33%)
Oct 16, 2018 10.68 10.73 10.63 10.71 194,768 +0.05(+0.44%)
Oct 15, 2018 10.66 10.70 10.63 10.66 169,863 +0.04(+0.33%)
Oct 12, 2018 10.80 10.80 10.60 10.63 418,488 -0.11(-1.03%)
Oct 11, 2018 10.78 10.80 10.73 10.74 496,021 -0.05(-0.49%)
Oct 10, 2018 10.87 10.87 10.77 10.79 266,847 -0.08(-0.75%)
Oct 09, 2018 10.77 10.87 10.76 10.87 271,097 +0.09(+0.81%)
Oct 08, 2018 10.95 10.96 10.78 10.78 268,487 -0.19(-1.70%)
Oct 05, 2018 11.01 11.02 10.92 10.97 265,111 -0.03(-0.27%)
Oct 04, 2018 11.03 11.05 10.97 11.00 341,201 -0.02(-0.21%)
Oct 03, 2018 11.05 11.11 10.97 11.02 369,560 -0.02(-0.16%)
Oct 02, 2018 10.94 11.61 10.88 11.04 682,149 +0.08(+0.75%)
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.