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 (%)
Mar 31, 2021 10.88 11.02 10.73 10.73 1,079,445 -0.15(-1.42%)
Mar 30, 2021 11.11 11.18 10.87 10.88 953,472 -0.06(-0.54%)
Mar 29, 2021 11.02 11.10 10.93 10.94 866,844 -0.12(-1.13%)
Mar 26, 2021 10.91 11.07 10.91 11.07 809,824 +0.14(+1.28%)
Mar 25, 2021 10.78 10.97 10.72 10.93 553,145 +0.15(+1.43%)
Mar 24, 2021 10.91 11.02 10.75 10.77 487,359 -0.11(-1.01%)
Mar 23, 2021 10.96 11.04 10.88 10.88 423,346 -0.08(-0.74%)
Mar 22, 2021 10.86 11.01 10.79 10.96 647,305 +0.11(+1.01%)
Mar 19, 2021 10.69 10.99 10.67 10.85 1,366,604 +0.21(+1.93%)
Mar 18, 2021 10.69 10.80 10.60 10.65 730,967 -0.08(-0.75%)
Mar 17, 2021 10.77 10.83 10.69 10.73 643,395 +0.01(+0.10%)
Mar 16, 2021 10.86 10.86 10.66 10.72 972,860 -0.17(-1.52%)
Mar 15, 2021 10.93 10.95 10.81 10.88 1,227,811 -0.01(-0.07%)
Mar 12, 2021 10.93 10.99 10.87 10.89 792,791 -0.03(-0.27%)
Mar 11, 2021 10.91 10.93 10.82 10.92 1,157,400 +0.09(+0.81%)
Mar 10, 2021 10.87 10.91 10.81 10.83 667,389 +0.03(+0.27%)
Mar 09, 2021 10.95 10.97 10.68 10.80 1,388,289 +0.07(+0.68%)
Mar 08, 2021 10.90 10.91 10.65 10.73 1,027,764 -0.12(-1.08%)
Mar 05, 2021 10.98 11.04 10.65 10.85 688,548 -0.12(-1.14%)
Mar 04, 2021 11.19 11.26 10.93 10.97 1,766,406 -0.09(-0.80%)
Mar 03, 2021 10.98 11.11 10.98 11.06 863,527 +0.08(+0.72%)
Mar 02, 2021 10.89 11.08 10.84 10.98 602,520 +0.10(+0.93%)
Mar 01, 2021 10.81 10.95 10.77 10.88 677,960 +0.18(+1.68%)
Feb 26, 2021 10.75 10.81 10.65 10.70 814,019 +0.01(+0.07%)
Feb 25, 2021 10.81 10.97 10.68 10.69 1,157,760 -0.12(-1.07%)
Feb 24, 2021 10.74 10.81 10.73 10.81 505,195 +0.11(+1.01%)
Feb 23, 2021 10.71 10.78 10.61 10.70 476,177 +0.01(+0.07%)
Feb 22, 2021 10.68 10.75 10.63 10.69 474,778 +0.07(+0.68%)
Feb 19, 2021 10.66 10.75 10.60 10.62 389,301 -0.06(-0.61%)
Feb 18, 2021 10.64 10.77 10.60 10.68 442,016 +0.04(+0.34%)
Feb 17, 2021 10.62 10.72 10.58 10.65 599,835 +0.04(+0.41%)
Feb 16, 2021 10.70 10.74 10.54 10.61 610,964 -0.09(-0.87%)
Feb 12, 2021 10.68 10.78 10.63 10.70 479,161 -0.04(-0.40%)
Feb 11, 2021 10.55 10.81 10.51 10.74 881,115 +0.20(+1.91%)
Feb 10, 2021 10.58 10.70 10.52 10.54 878,245 -0.02(-0.20%)
Feb 09, 2021 10.87 10.87 10.53 10.56 1,013,370 -0.24(-2.27%)
Feb 08, 2021 10.79 10.83 10.74 10.81 651,999 +0.04(+0.40%)
Feb 05, 2021 10.64 10.81 10.64 10.76 419,162 +0.11(+1.01%)
Feb 04, 2021 10.81 10.86 10.62 10.66 901,396 -0.13(-1.20%)
Feb 03, 2021 10.61 10.81 10.61 10.79 585,484 +0.14(+1.35%)
Feb 02, 2021 10.51 10.69 10.42 10.64 699,727 +0.20(+1.93%)
Feb 01, 2021 10.30 10.45 10.30 10.44 442,980 +0.21(+2.04%)
Jan 29, 2021 10.37 10.38 10.20 10.23 911,935 -0.12(-1.18%)
Jan 28, 2021 10.35 10.48 10.35 10.35 679,210 -0.01(-0.14%)
Jan 27, 2021 10.50 10.53 10.34 10.37 476,570 -0.16(-1.50%)
Jan 26, 2021 10.53 10.57 10.44 10.53 533,376 +0.05(+0.48%)
Jan 25, 2021 10.61 10.70 10.48 10.48 750,563 -0.16(-1.49%)
Jan 22, 2021 10.68 10.74 10.62 10.63 676,798 -0.06(-0.54%)
Jan 21, 2021 10.50 10.78 10.48 10.69 1,090,807 +0.17(+1.64%)
Jan 20, 2021 10.45 10.53 10.35 10.52 722,326 +0.10(+0.97%)
Jan 19, 2021 10.43 10.57 10.39 10.42 889,473 -0.03(-0.28%)
Jan 15, 2021 10.37 10.47 10.29 10.45 546,244 +0.02(+0.17%)
Jan 14, 2021 10.27 10.46 10.27 10.43 1,037,367 +0.16(+1.58%)
Jan 13, 2021 10.25 10.31 10.24 10.27 505,522 +0.03(+0.28%)
Jan 12, 2021 10.17 10.31 10.17 10.24 572,272 +0.01(+0.14%)
Jan 11, 2021 10.29 10.35 10.18 10.22 576,806 -0.08(-0.77%)
Jan 08, 2021 10.25 10.30 10.17 10.30 724,298 +0.06(+0.63%)
Jan 07, 2021 10.19 10.32 10.19 10.24 585,235 +0.10(+0.99%)
Jan 06, 2021 10.25 10.30 10.11 10.14 1,068,240 -0.12(-1.12%)
Jan 05, 2021 10.23 10.30 10.14 10.25 972,204 +0.01(+0.14%)
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.