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 (%)
Feb 28, 2018 9.701 9.755 9.636 9.636 679,802 -0.04(-0.44%)
Feb 27, 2018 9.782 9.792 9.669 9.680 391,735 -0.09(-0.94%)
Feb 26, 2018 9.733 9.787 9.723 9.771 371,936 +0.01(+0.11%)
Feb 23, 2018 9.830 9.830 9.733 9.760 346,358 -0.01(-0.06%)
Feb 22, 2018 9.776 9.803 9.744 9.766 187,328 +0.02(+0.22%)
Feb 21, 2018 9.776 9.809 9.728 9.744 352,396 +0.01(+0.06%)
Feb 20, 2018 9.744 9.873 9.712 9.739 376,254 -0.09(-0.88%)
Feb 16, 2018 9.825 9.825 9.825 0 +0.01(+0.05%)
Feb 15, 2018 9.857 9.884 9.736 9.819 601,100 -0.06(-0.60%)
Feb 14, 2018 9.835 9.884 9.789 9.878 653,978 +0.04(+0.38%)
Feb 13, 2018 9.819 9.884 9.760 9.841 425,582 +0.02(+0.22%)
Feb 12, 2018 9.701 9.884 9.647 9.819 654,510 +0.19(+1.95%)
Feb 09, 2018 9.680 9.745 9.545 9.631 835,466 +0.02(+0.17%)
Feb 08, 2018 9.776 9.782 9.593 9.615 397,800 -0.15(-1.54%)
Feb 07, 2018 9.733 9.739 9.561 9.766 663,408 +0.02(+0.17%)
Feb 06, 2018 9.362 9.782 9.331 9.749 745,173 +0.30(+3.19%)
Feb 05, 2018 9.760 9.776 9.357 9.448 1,053,642 -0.33(-3.36%)
Feb 02, 2018 9.782 9.819 9.760 9.776 505,859 -0.06(-0.60%)
Feb 01, 2018 9.760 9.878 9.760 9.835 385,195 +0.06(+0.66%)
Jan 31, 2018 9.830 9.830 9.712 9.771 498,077 -0.02(-0.22%)
Jan 30, 2018 9.814 9.857 9.733 9.792 677,768 -0.05(-0.49%)
Jan 29, 2018 9.841 9.862 9.814 9.841 436,262 -0.04(-0.38%)
Jan 26, 2018 9.878 9.899 9.835 9.878 365,456 +0.01(+0.05%)
Jan 25, 2018 9.905 9.916 9.841 9.873 669,839 -0.01(-0.05%)
Jan 24, 2018 9.884 9.916 9.809 9.878 572,505 +0.03(+0.33%)
Jan 23, 2018 9.819 9.895 9.792 9.846 330,746 +0.01(+0.05%)
Jan 22, 2018 9.792 9.868 9.766 9.841 426,086 +0.05(+0.55%)
Jan 19, 2018 9.744 9.857 9.685 9.787 404,260 +0.05(+0.50%)
Jan 18, 2018 9.760 9.671 9.739 383,680 +0.06(+0.67%)
Jan 17, 2018 9.744 9.766 9.661 9.674 372,314 -0.08(-0.80%)
Jan 16, 2018 9.733 9.787 9.728 9.752 370,307 +0.03(+0.36%)
Jan 12, 2018 9.717 9.717 9.717 0 +0.03(+0.28%)
Jan 11, 2018 9.658 9.706 9.620 9.690 499,382 +0.06(+0.61%)
Jan 10, 2018 9.696 9.631 432,857 +0.06(+0.67%)
Jan 09, 2018 9.680 9.739 9.518 9.567 724,351 -0.10(-1.06%)
Jan 08, 2018 9.593 9.690 9.588 9.669 538,320 +0.05(+0.56%)
Jan 05, 2018 9.663 9.712 9.572 9.615 465,642 -0.01(-0.06%)
Jan 04, 2018 9.680 9.733 9.599 9.620 640,732 -0.05(-0.56%)
Jan 03, 2018 9.739 9.749 9.653 9.674 830,027 -0.05(-0.55%)
Jan 02, 2018 9.798 9.833 9.712 9.728 751,434 -0.06(-0.60%)
Dec 29, 2017 9.787 9.787 9.787 0 -0.13(-1.30%)
Dec 28, 2017 9.862 9.948 9.819 9.916 488,699 +0.05(+0.55%)
Dec 27, 2017 9.938 9.943 9.776 9.862 482,651 -0.03(-0.33%)
Dec 26, 2017 9.943 9.991 9.884 9.895 299,248 -0.03(-0.32%)
Dec 22, 2017 10.02 10.02 9.916 9.927 484,660 -0.06(-0.59%)
Dec 21, 2017 9.991 10.02 9.938 9.986 435,873 +0.02(+0.16%)
Dec 20, 2017 9.970 10.03 9.932 9.970 444,799 +0.01(+0.11%)
Dec 19, 2017 10.04 10.10 9.949 9.959 376,554 -0.08(-0.80%)
Dec 18, 2017 10.15 10.22 10.03 10.04 327,189 -0.06(-0.64%)
Dec 15, 2017 9.938 10.20 9.921 10.10 398,250 +0.17(+1.68%)
Dec 14, 2017 9.938 10.05 9.916 9.938 428,513 +0.00(+0.00%)
Dec 13, 2017 10.03 10.06 9.927 9.938 497,405 -0.11(-1.07%)
Dec 12, 2017 10.13 10.20 10.05 10.05 452,630 -0.09(-0.85%)
Dec 11, 2017 10.12 10.28 10.11 10.13 307,890 -0.00(-0.04%)
Dec 08, 2017 10.08 10.16 10.03 10.14 251,528 +0.04(+0.44%)
Dec 07, 2017 9.999 10.17 9.983 10.09 341,085 +0.07(+0.71%)
Dec 06, 2017 9.967 10.06 9.967 10.02 183,942 +0.04(+0.37%)
Dec 05, 2017 10.00 10.03 9.941 9.983 257,291 -0.02(-0.21%)
Dec 04, 2017 10.03 10.06 9.856 10.00 344,732 +0.05(+0.48%)
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.