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 (%)
Jun 30, 2020 7.578 7.832 7.552 7.772 1,358,647 +0.16(+2.10%)
Jun 29, 2020 7.612 7.859 7.492 7.612 509,947 +0.06(+0.80%)
Jun 26, 2020 7.612 7.652 7.490 7.552 657,315 -0.09(-1.22%)
Jun 25, 2020 7.485 7.648 7.458 7.645 659,980 +0.08(+1.06%)
Jun 24, 2020 7.612 7.648 7.433 7.565 921,693 -0.10(-1.31%)
Jun 23, 2020 7.738 7.839 7.625 7.665 588,083 -0.05(-0.69%)
Jun 22, 2020 7.718 7.772 7.612 7.718 910,539 -0.03(-0.34%)
Jun 19, 2020 7.919 7.985 7.718 7.745 917,693 -0.09(-1.19%)
Jun 18, 2020 7.872 7.965 7.758 7.839 671,876 -0.08(-1.01%)
Jun 17, 2020 8.192 8.199 7.839 7.919 890,856 -0.26(-3.18%)
Jun 16, 2020 8.352 8.406 8.129 8.179 849,948 +0.06(+0.70%)
Jun 15, 2020 7.899 8.252 7.859 8.122 842,610 +0.04(+0.54%)
Jun 12, 2020 8.179 8.202 7.892 8.079 1,365,147 +0.25(+3.15%)
Jun 11, 2020 7.839 7.965 7.762 7.832 1,575,706 -0.41(-4.94%)
Jun 10, 2020 8.372 8.379 8.099 8.239 1,333,636 -0.11(-1.28%)
Jun 09, 2020 8.372 8.399 8.219 8.346 1,103,684 -0.09(-1.11%)
Jun 08, 2020 8.225 8.506 8.225 8.439 1,853,096 +0.31(+3.86%)
Jun 05, 2020 8.314 8.503 8.086 8.125 1,409,161 +0.02(+0.24%)
Jun 04, 2020 8.080 8.145 7.936 8.106 635,847 +0.03(+0.40%)
Jun 03, 2020 8.125 8.231 8.054 8.073 1,479,232 +0.03(+0.41%)
Jun 02, 2020 8.145 8.164 7.969 8.041 871,669 -0.06(-0.72%)
Jun 01, 2020 7.949 8.138 7.891 8.099 773,293 +0.19(+2.39%)
May 29, 2020 7.826 7.956 7.673 7.910 1,054,492 +0.05(+0.58%)
May 28, 2020 7.982 8.060 7.839 7.865 1,259,861 -0.07(-0.86%)
May 27, 2020 7.949 7.982 7.819 7.933 1,206,137 +0.13(+1.71%)
May 26, 2020 7.689 7.976 7.663 7.800 1,232,310 +0.25(+3.28%)
May 22, 2020 7.506 7.585 7.414 7.552 1,069,071 +0.09(+1.22%)
May 21, 2020 7.428 7.558 7.409 7.461 1,020,659 +0.03(+0.35%)
May 20, 2020 7.552 7.617 7.370 7.435 1,252,933 +0.14(+1.97%)
May 19, 2020 7.285 7.389 7.265 7.291 3,170,483 -0.01(-0.09%)
May 18, 2020 7.233 7.389 7.229 7.298 1,851,151 +0.26(+3.70%)
May 15, 2020 6.913 7.161 6.900 7.037 1,035,308 +0.09(+1.31%)
May 14, 2020 6.777 6.992 6.659 6.946 1,003,452 +0.08(+1.23%)
May 13, 2020 7.005 7.057 6.751 6.861 927,006 -0.19(-2.68%)
May 12, 2020 7.278 7.356 7.005 7.050 1,402,555 -0.23(-3.22%)
May 11, 2020 7.102 7.480 7.037 7.285 1,968,674 +0.25(+3.52%)
May 08, 2020 7.402 7.402 6.926 7.037 1,764,904 +0.16(+2.37%)
May 07, 2020 6.594 7.083 6.568 6.874 2,588,866 +0.36(+5.50%)
May 06, 2020 6.327 6.692 6.306 6.516 4,947,283 +0.24(+3.84%)
May 05, 2020 6.353 6.496 6.236 6.275 4,346,565 -0.01(-0.10%)
May 04, 2020 6.418 6.438 6.262 6.281 3,113,155 -0.23(-3.50%)
May 01, 2020 6.588 6.588 6.301 6.509 2,743,736 -0.18(-2.63%)
Apr 30, 2020 6.679 6.777 6.451 6.685 3,334,969 -0.09(-1.39%)
Apr 29, 2020 7.044 7.128 6.744 6.780 2,529,603 -0.11(-1.61%)
Apr 28, 2020 7.285 7.418 6.887 6.891 1,173,729 -0.29(-4.04%)
Apr 27, 2020 7.220 7.454 7.174 7.181 2,020,573 +0.00(+0.00%)
Apr 24, 2020 6.842 7.285 6.816 7.181 1,762,295 +0.40(+5.86%)
Apr 23, 2020 6.737 6.868 6.646 6.783 1,151,463 +0.09(+1.36%)
Apr 22, 2020 6.822 6.822 6.601 6.692 1,583,997 -0.03(-0.39%)
Apr 21, 2020 6.842 6.868 6.614 6.718 1,423,809 -0.18(-2.64%)
Apr 20, 2020 6.926 7.070 6.842 6.900 1,286,058 -0.20(-2.75%)
Apr 17, 2020 7.330 7.396 6.842 7.096 1,752,626 -0.03(-0.37%)
Apr 16, 2020 7.721 7.878 7.024 7.122 1,710,703 -0.57(-7.45%)
Apr 15, 2020 7.630 7.813 7.480 7.695 1,863,383 -0.16(-2.07%)
Apr 14, 2020 7.897 8.099 7.676 7.858 1,532,991 +0.16(+2.12%)
Apr 13, 2020 7.787 7.839 7.298 7.695 2,997,369 -0.21(-2.68%)
Apr 09, 2020 7.148 8.028 7.116 7.907 2,609,718 +0.96(+13.88%)
Apr 08, 2020 7.020 7.269 6.931 6.944 2,388,781 -0.08(-1.18%)
Apr 07, 2020 6.739 7.212 6.573 7.026 1,875,023 +0.65(+10.21%)
Apr 06, 2020 6.382 6.727 6.318 6.376 2,579,263 +0.22(+3.52%)
Apr 03, 2020 6.363 6.458 5.795 6.159 3,444,106 +0.04(+0.73%)
Apr 02, 2020 7.173 7.205 6.082 6.114 4,914,804 -1.49(-19.63%)
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.