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

Golub Capital Bdc (NQ: GBDC )

15.58 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Dec 31, 2020 10.18 10.18 10.18 866,035 +0.27(+2.69%)
Dec 30, 2020 10.06 10.09 9.907 9.915 866,035 -0.09(-0.94%)
Dec 29, 2020 9.965 10.07 9.907 10.01 626,943 +0.03(+0.29%)
Dec 28, 2020 9.958 10.07 9.943 9.979 975,796 +0.04(+0.43%)
Dec 24, 2020 9.979 10.03 9.936 9.936 267,358 +0.00(+0.00%)
Dec 23, 2020 9.986 10.08 9.936 9.936 477,827 +0.01(+0.07%)
Dec 22, 2020 10.07 10.07 9.864 9.929 869,708 -0.13(-1.29%)
Dec 21, 2020 10.00 10.19 9.950 10.06 1,064,957 -0.01(-0.14%)
Dec 18, 2020 10.04 10.10 9.850 10.07 1,976,508 +0.12(+1.16%)
Dec 17, 2020 9.893 9.983 9.857 9.958 695,634 +0.04(+0.36%)
Dec 16, 2020 9.936 10.01 9.907 9.922 521,811 -0.03(-0.25%)
Dec 15, 2020 10.01 10.04 9.871 9.947 878,926 +0.00(+0.00%)
Dec 14, 2020 9.929 9.983 9.806 9.947 1,234,940 +0.05(+0.47%)
Dec 11, 2020 9.864 9.915 9.778 9.900 941,379 +0.01(+0.15%)
Dec 10, 2020 9.893 9.915 9.799 9.886 909,173 +0.01(+0.15%)
Dec 09, 2020 9.984 9.998 9.857 9.871 1,071,693 -0.11(-1.06%)
Dec 08, 2020 9.878 9.998 9.871 9.977 1,272,263 +0.06(+0.57%)
Dec 07, 2020 9.977 9.995 9.878 9.921 1,080,784 -0.04(-0.42%)
Dec 04, 2020 9.977 10.04 9.935 9.963 888,110 -0.01(-0.07%)
Dec 03, 2020 9.942 10.01 9.907 9.970 1,235,289 +0.06(+0.57%)
Dec 02, 2020 9.977 10.03 9.907 9.914 964,385 -0.06(-0.57%)
Dec 01, 2020 9.942 10.15 9.892 9.970 1,507,942 +0.11(+1.07%)
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%)
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.