Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.61 -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.685 7.730 7.626 7.673 719,141 +0.02(+0.32%)
Feb 27, 2014 7.714 7.714 7.607 7.648 663,909 -0.07(-0.90%)
Feb 26, 2014 7.771 7.771 7.693 7.718 651,559 -0.07(-0.89%)
Feb 25, 2014 7.840 7.926 7.635 7.787 802,855 -0.09(-1.14%)
Feb 24, 2014 7.791 7.898 7.730 7.877 662,175 +0.08(+1.00%)
Feb 21, 2014 7.775 7.818 7.759 7.800 700,114 +0.06(+0.79%)
Feb 20, 2014 7.620 7.763 7.620 7.738 355,443 +0.15(+1.99%)
Feb 19, 2014 7.767 7.771 7.550 7.587 358,360 -0.17(-2.16%)
Feb 18, 2014 7.644 7.816 7.607 7.755 454,527 +0.09(+1.12%)
Feb 14, 2014 7.661 7.669 7.669 7.669 209,536 +0.03(+0.37%)
Feb 13, 2014 7.558 7.673 7.526 7.640 274,807 +0.04(+0.54%)
Feb 12, 2014 7.562 7.611 7.456 7.599 328,052 +0.04(+0.60%)
Feb 11, 2014 7.517 7.595 7.472 7.554 307,142 +0.05(+0.65%)
Feb 10, 2014 7.440 7.517 7.440 7.505 419,722 +0.08(+1.05%)
Feb 07, 2014 7.403 7.481 7.374 7.427 548,595 +0.02(+0.22%)
Feb 06, 2014 7.485 7.485 7.395 7.411 415,209 +0.00(+0.06%)
Feb 05, 2014 7.292 7.436 7.276 7.407 781,665 +0.11(+1.57%)
Feb 04, 2014 7.309 7.317 7.235 7.292 446,610 +0.00(+0.00%)
Feb 03, 2014 7.493 7.530 7.260 7.292 549,503 -0.19(-2.57%)
Jan 31, 2014 7.464 7.673 7.444 7.485 391,842 -0.08(-1.03%)
Jan 30, 2014 7.493 7.624 7.448 7.562 332,255 +0.12(+1.59%)
Jan 29, 2014 7.538 7.575 7.432 7.444 553,598 -0.13(-1.78%)
Jan 28, 2014 7.595 7.615 7.489 7.579 858,677 +0.02(+0.22%)
Jan 27, 2014 7.746 7.771 7.542 7.562 391,998 -0.13(-1.75%)
Jan 24, 2014 7.738 7.779 7.620 7.697 366,294 -0.06(-0.79%)
Jan 23, 2014 7.763 7.808 7.701 7.759 380,416 -0.00(-0.05%)
Jan 22, 2014 7.771 7.791 7.730 7.763 350,270 +0.01(+0.16%)
Jan 21, 2014 7.751 7.766 7.661 7.751 509,674 +0.04(+0.48%)
Jan 17, 2014 7.648 7.714 7.714 7.714 1,645,971 +0.08(+1.07%)
Jan 16, 2014 7.738 7.763 7.620 7.632 846,049 -0.09(-1.22%)
Jan 15, 2014 7.689 7.751 7.648 7.726 956,900 +0.04(+0.48%)
Jan 14, 2014 7.640 7.693 7.574 7.689 630,116 +0.11(+1.46%)
Jan 13, 2014 7.579 7.620 7.474 7.579 529,412 -0.04(-0.54%)
Jan 10, 2014 7.550 7.632 7.526 7.620 439,375 +0.09(+1.25%)
Jan 09, 2014 7.501 7.526 7.432 7.526 558,283 +0.06(+0.82%)
Jan 08, 2014 7.526 7.526 7.440 7.464 393,262 -0.05(-0.65%)
Jan 07, 2014 7.542 7.640 7.472 7.513 399,539 -0.01(-0.16%)
Jan 06, 2014 7.575 7.640 7.485 7.526 715,327 -0.05(-0.70%)
Jan 03, 2014 7.644 7.697 7.538 7.579 716,789 -0.07(-0.91%)
Jan 02, 2014 7.779 7.796 7.616 7.648 731,552 -0.17(-2.15%)
Dec 31, 2013 7.652 7.816 7.816 7.816 747,924 +0.15(+1.97%)
Dec 30, 2013 7.661 7.701 7.603 7.665 834,724 +0.01(+0.11%)
Dec 27, 2013 7.652 7.669 7.597 7.656 382,756 +0.06(+0.75%)
Dec 26, 2013 7.640 7.669 7.575 7.599 462,979 +0.00(+0.05%)
Dec 24, 2013 7.530 7.607 7.530 7.595 316,196 +0.02(+0.32%)
Dec 23, 2013 7.558 7.575 7.436 7.571 819,215 +0.03(+0.43%)
Dec 20, 2013 7.387 7.556 7.256 7.538 1,736,802 +0.14(+1.94%)
Dec 19, 2013 7.456 7.476 7.364 7.395 441,429 -0.05(-0.66%)
Dec 18, 2013 7.411 7.460 7.337 7.444 506,287 +0.04(+0.50%)
Dec 17, 2013 7.239 7.407 7.239 7.407 587,525 +0.18(+2.55%)
Dec 16, 2013 7.301 7.301 7.162 7.223 429,624 -0.03(-0.39%)
Dec 13, 2013 7.407 7.460 7.198 7.252 690,173 -0.15(-2.04%)
Dec 12, 2013 7.264 7.411 7.198 7.403 1,161,666 +0.12(+1.71%)
Dec 11, 2013 7.206 7.291 7.154 7.278 599,716 +0.05(+0.72%)
Dec 10, 2013 7.190 7.306 7.190 7.226 568,188 -0.02(-0.22%)
Dec 09, 2013 7.290 7.322 7.170 7.242 511,780 -0.02(-0.33%)
Dec 06, 2013 7.146 7.306 7.080 7.266 0 +0.16(+2.32%)
Dec 05, 2013 7.130 7.178 7.077 7.101 0 -0.03(-0.45%)
Dec 04, 2013 7.174 7.334 7.097 7.134 0 -0.10(-1.39%)
Dec 03, 2013 7.371 7.399 7.174 7.234 608,815 -0.18(-2.44%)
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.