Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.67 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.927 8.936 8.858 8.893 431,360 -0.00(-0.06%)
Jun 29, 2016 8.878 8.913 8.819 8.898 437,263 +0.05(+0.61%)
Jun 28, 2016 8.740 8.854 8.701 8.844 563,779 +0.15(+1.70%)
Jun 27, 2016 8.676 8.760 8.617 8.696 503,674 -0.02(-0.23%)
Jun 24, 2016 8.568 8.716 8.514 8.716 331,211 +0.08(+0.91%)
Jun 23, 2016 8.642 8.647 8.603 8.637 172,058 +0.05(+0.57%)
Jun 22, 2016 8.563 8.637 8.563 8.588 185,528 +0.03(+0.35%)
Jun 21, 2016 8.607 8.607 8.548 8.558 279,107 -0.03(-0.34%)
Jun 20, 2016 8.539 8.617 8.528 8.588 448,191 +0.09(+1.04%)
Jun 17, 2016 8.465 8.509 8.440 8.499 254,628 +0.02(+0.23%)
Jun 16, 2016 8.455 8.484 8.406 8.479 145,262 +0.00(+0.00%)
Jun 15, 2016 8.430 8.539 8.430 8.479 199,278 +0.03(+0.41%)
Jun 14, 2016 8.450 8.499 8.391 8.445 179,369 -0.03(-0.35%)
Jun 13, 2016 8.470 8.519 8.460 8.475 515,514 -0.01(-0.12%)
Jun 10, 2016 8.430 8.529 8.430 8.484 179,944 +0.01(+0.17%)
Jun 09, 2016 8.470 8.534 8.416 8.470 485,764 -0.00(-0.06%)
Jun 08, 2016 8.489 8.534 8.450 8.475 358,573 -0.02(-0.29%)
Jun 07, 2016 8.509 8.534 8.465 8.499 178,430 +0.00(+0.00%)
Jun 06, 2016 8.548 8.583 8.489 8.499 168,230 -0.02(-0.23%)
Jun 03, 2016 8.514 8.539 8.479 8.519 162,849 +0.02(+0.23%)
Jun 02, 2016 8.460 8.509 8.416 8.499 222,062 +0.00(+0.00%)
Jun 01, 2016 8.417 8.509 8.364 8.499 314,961 +0.12(+1.38%)
May 31, 2016 8.441 8.441 8.354 8.383 254,973 -0.02(-0.29%)
May 27, 2016 8.359 8.407 8.407 8.407 206,133 +0.08(+0.93%)
May 26, 2016 8.340 8.340 8.287 8.330 123,684 +0.01(+0.12%)
May 25, 2016 8.335 8.354 8.262 8.320 140,824 +0.02(+0.29%)
May 24, 2016 8.320 8.332 8.258 8.296 173,545 +0.02(+0.23%)
May 23, 2016 8.195 8.287 8.175 8.277 124,199 +0.14(+1.72%)
May 20, 2016 8.156 8.217 8.105 8.137 134,048 +0.00(+0.00%)
May 19, 2016 8.258 8.325 8.074 8.137 389,647 -0.09(-1.12%)
May 18, 2016 8.296 8.325 8.214 8.229 238,700 -0.04(-0.47%)
May 17, 2016 8.349 8.349 8.248 8.267 170,088 -0.05(-0.64%)
May 16, 2016 8.316 8.359 8.262 8.320 202,908 +0.01(+0.12%)
May 13, 2016 8.277 8.340 8.238 8.311 289,894 +0.06(+0.70%)
May 12, 2016 8.258 8.340 8.219 8.253 161,210 -0.02(-0.23%)
May 11, 2016 8.248 8.398 8.248 8.272 189,578 -0.06(-0.75%)
May 10, 2016 8.291 8.335 8.146 8.335 341,384 +0.10(+1.17%)
May 09, 2016 8.320 8.335 8.166 8.238 340,374 -0.04(-0.47%)
May 06, 2016 8.287 8.344 8.069 8.277 444,728 -0.06(-0.75%)
May 05, 2016 8.403 8.403 8.335 8.340 135,381 -0.04(-0.52%)
May 04, 2016 8.398 8.398 8.349 8.383 156,833 -0.01(-0.17%)
May 03, 2016 8.456 8.456 8.320 8.398 100,338 -0.04(-0.52%)
May 02, 2016 8.456 8.490 8.412 8.441 127,823 -0.04(-0.46%)
Apr 29, 2016 8.412 8.485 8.383 8.480 311,432 +0.03(+0.40%)
Apr 28, 2016 8.490 8.490 8.388 8.446 342,516 +0.03(+0.40%)
Apr 27, 2016 8.417 8.456 8.388 8.412 144,059 -0.04(-0.46%)
Apr 26, 2016 8.417 8.475 8.417 8.451 123,717 +0.00(+0.06%)
Apr 25, 2016 8.407 8.465 8.335 8.446 339,486 +0.07(+0.81%)
Apr 22, 2016 8.349 8.412 8.345 8.378 90,245 +0.03(+0.35%)
Apr 21, 2016 8.383 8.403 8.340 8.349 179,811 -0.07(-0.80%)
Apr 20, 2016 8.451 8.451 8.359 8.417 194,131 +0.00(+0.00%)
Apr 19, 2016 8.374 8.475 8.354 8.417 222,143 +0.06(+0.69%)
Apr 18, 2016 8.407 8.427 8.359 8.359 91,356 -0.05(-0.57%)
Apr 15, 2016 8.349 8.451 8.335 8.407 184,903 +0.04(+0.46%)
Apr 14, 2016 8.427 8.427 8.369 8.369 158,254 -0.04(-0.52%)
Apr 13, 2016 8.441 8.441 8.383 8.412 193,854 +0.02(+0.23%)
Apr 12, 2016 8.383 8.407 8.311 8.393 136,300 +0.06(+0.70%)
Apr 11, 2016 8.287 8.407 8.287 8.335 173,226 +0.05(+0.64%)
Apr 08, 2016 8.320 8.374 8.258 8.282 154,198 -0.03(-0.41%)
Apr 07, 2016 8.383 8.383 8.282 8.316 186,494 -0.06(-0.69%)
Apr 06, 2016 8.340 8.398 8.291 8.374 135,551 +0.07(+0.81%)
Apr 05, 2016 8.330 8.369 8.291 8.306 121,012 -0.04(-0.46%)
Apr 04, 2016 8.407 8.407 8.325 8.345 117,218 -0.06(-0.75%)
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.