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

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
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 (%)
Mar 31, 2014 7.382 7.445 7.345 7.424 938,051 +0.07(+0.90%)
Mar 28, 2014 7.378 7.416 7.332 7.357 630,445 +0.02(+0.23%)
Mar 27, 2014 7.387 7.432 7.303 7.341 894,083 -0.05(-0.62%)
Mar 26, 2014 7.553 7.553 7.387 7.387 1,117,268 -0.13(-1.72%)
Mar 25, 2014 7.611 7.615 7.511 7.516 847,651 -0.08(-1.04%)
Mar 24, 2014 7.615 7.624 7.511 7.595 842,848 -0.04(-0.49%)
Mar 21, 2014 7.640 7.649 7.561 7.632 2,082,130 +0.01(+0.11%)
Mar 20, 2014 7.582 7.636 7.533 7.624 734,685 +0.06(+0.83%)
Mar 19, 2014 7.553 7.599 7.507 7.561 1,216,491 -0.02(-0.27%)
Mar 18, 2014 7.491 7.642 7.470 7.582 7,001,655 -0.08(-1.09%)
Mar 17, 2014 7.973 8.032 7.661 7.665 677,671 -0.30(-3.76%)
Mar 14, 2014 7.807 8.057 7.807 7.965 761,943 +0.17(+2.13%)
Mar 13, 2014 7.740 7.840 7.724 7.799 569,641 +0.05(+0.59%)
Mar 12, 2014 7.728 7.839 7.728 7.753 664,186 -0.06(-0.73%)
Mar 11, 2014 7.871 7.871 7.695 7.810 703,952 -0.03(-0.37%)
Mar 10, 2014 7.745 7.867 7.655 7.839 555,231 +0.11(+1.43%)
Mar 07, 2014 7.867 7.889 7.700 7.728 388,767 -0.10(-1.31%)
Mar 06, 2014 7.843 7.920 7.806 7.830 500,577 -0.02(-0.21%)
Mar 05, 2014 7.814 7.871 7.790 7.847 554,892 +0.02(+0.26%)
Mar 04, 2014 7.806 7.880 7.646 7.826 1,304,374 +0.09(+1.16%)
Mar 03, 2014 7.650 7.753 7.617 7.736 468,992 +0.06(+0.80%)
Feb 28, 2014 7.687 7.732 7.628 7.675 718,936 +0.02(+0.32%)
Feb 27, 2014 7.716 7.716 7.610 7.650 663,719 -0.07(-0.90%)
Feb 26, 2014 7.773 7.773 7.695 7.720 651,373 -0.07(-0.89%)
Feb 25, 2014 7.843 7.929 7.637 7.790 802,626 -0.09(-1.14%)
Feb 24, 2014 7.794 7.900 7.732 7.880 661,986 +0.08(+1.00%)
Feb 21, 2014 7.777 7.821 7.761 7.802 699,914 +0.06(+0.79%)
Feb 20, 2014 7.622 7.765 7.622 7.740 355,342 +0.15(+1.99%)
Feb 19, 2014 7.769 7.773 7.552 7.589 358,258 -0.17(-2.16%)
Feb 18, 2014 7.646 7.818 7.610 7.757 454,397 +0.09(+1.12%)
Feb 14, 2014 7.663 7.671 7.671 7.671 209,476 +0.03(+0.37%)
Feb 13, 2014 7.560 7.675 7.528 7.642 274,729 +0.04(+0.54%)
Feb 12, 2014 7.565 7.614 7.458 7.601 327,958 +0.05(+0.60%)
Feb 11, 2014 7.520 7.597 7.475 7.556 307,055 +0.05(+0.65%)
Feb 10, 2014 7.442 7.520 7.442 7.507 419,602 +0.08(+1.05%)
Feb 07, 2014 7.405 7.483 7.376 7.430 548,439 +0.02(+0.22%)
Feb 06, 2014 7.487 7.487 7.397 7.413 415,090 +0.00(+0.06%)
Feb 05, 2014 7.295 7.438 7.278 7.409 781,441 +0.11(+1.57%)
Feb 04, 2014 7.311 7.319 7.237 7.295 446,482 +0.00(+0.00%)
Feb 03, 2014 7.495 7.532 7.262 7.295 549,346 -0.19(-2.57%)
Jan 31, 2014 7.466 7.675 7.446 7.487 391,730 -0.08(-1.03%)
Jan 30, 2014 7.495 7.626 7.450 7.565 332,160 +0.12(+1.59%)
Jan 29, 2014 7.540 7.577 7.434 7.446 553,440 -0.14(-1.78%)
Jan 28, 2014 7.597 7.617 7.491 7.581 858,432 +0.02(+0.22%)
Jan 27, 2014 7.749 7.773 7.544 7.565 391,886 -0.14(-1.75%)
Jan 24, 2014 7.740 7.781 7.622 7.700 366,189 -0.06(-0.79%)
Jan 23, 2014 7.765 7.810 7.704 7.761 380,308 -0.00(-0.05%)
Jan 22, 2014 7.773 7.794 7.732 7.765 350,170 +0.01(+0.16%)
Jan 21, 2014 7.753 7.769 7.663 7.753 509,528 +0.04(+0.48%)
Jan 17, 2014 7.650 7.716 7.716 7.716 1,645,500 +0.08(+1.07%)
Jan 16, 2014 7.740 7.765 7.622 7.634 845,807 -0.09(-1.22%)
Jan 15, 2014 7.691 7.753 7.650 7.728 956,627 +0.04(+0.48%)
Jan 14, 2014 7.642 7.695 7.576 7.691 629,936 +0.11(+1.46%)
Jan 13, 2014 7.581 7.622 7.477 7.581 529,261 -0.04(-0.54%)
Jan 10, 2014 7.552 7.634 7.528 7.622 439,249 +0.09(+1.25%)
Jan 09, 2014 7.503 7.528 7.434 7.528 558,123 +0.06(+0.82%)
Jan 08, 2014 7.528 7.528 7.442 7.466 393,150 -0.05(-0.65%)
Jan 07, 2014 7.544 7.642 7.475 7.515 399,425 -0.01(-0.16%)
Jan 06, 2014 7.577 7.642 7.487 7.528 715,123 -0.05(-0.70%)
Jan 03, 2014 7.646 7.700 7.540 7.581 716,584 -0.07(-0.91%)
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.