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

Golub Capital Bdc (NQ: GBDC )

15.64 -0.10 (-0.60%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Jun 30, 2020 7.831 8.093 7.803 8.031 1,314,862 +0.17(+2.10%)
Jun 29, 2020 7.865 8.120 7.741 7.865 493,513 +0.06(+0.80%)
Jun 26, 2020 7.865 7.907 7.740 7.803 636,131 -0.10(-1.22%)
Jun 25, 2020 7.734 7.903 7.707 7.900 638,711 +0.08(+1.06%)
Jun 24, 2020 7.865 7.903 7.681 7.817 891,990 -0.10(-1.31%)
Jun 23, 2020 7.996 8.100 7.879 7.920 569,131 -0.06(-0.69%)
Jun 22, 2020 7.975 8.031 7.865 7.975 881,195 -0.03(-0.34%)
Jun 19, 2020 8.182 8.251 7.975 8.003 888,118 -0.10(-1.19%)
Jun 18, 2020 8.134 8.231 8.017 8.100 650,223 -0.08(-1.01%)
Jun 17, 2020 8.465 8.472 8.100 8.182 862,146 -0.27(-3.18%)
Jun 16, 2020 8.630 8.685 8.399 8.451 822,556 +0.06(+0.70%)
Jun 15, 2020 8.162 8.527 8.120 8.393 815,455 +0.04(+0.54%)
Jun 12, 2020 8.451 8.475 8.155 8.348 1,321,152 +0.26(+3.15%)
Jun 11, 2020 8.100 8.231 8.020 8.093 1,524,926 -0.42(-4.94%)
Jun 10, 2020 8.651 8.658 8.368 8.513 1,290,657 -0.11(-1.28%)
Jun 09, 2020 8.651 8.679 8.492 8.623 1,068,115 -0.10(-1.11%)
Jun 08, 2020 8.499 8.789 8.499 8.720 1,793,376 +0.32(+3.86%)
Jun 05, 2020 8.591 8.786 8.356 8.396 1,363,747 +0.02(+0.24%)
Jun 04, 2020 8.349 8.416 8.201 8.376 615,355 +0.03(+0.40%)
Jun 03, 2020 8.396 8.505 8.322 8.342 1,431,560 +0.03(+0.41%)
Jun 02, 2020 8.416 8.436 8.234 8.308 843,577 -0.06(-0.72%)
Jun 01, 2020 8.214 8.409 8.154 8.369 748,372 +0.20(+2.39%)
May 29, 2020 8.086 8.221 7.928 8.174 1,020,508 +0.05(+0.58%)
May 28, 2020 8.248 8.329 8.100 8.127 1,219,259 -0.07(-0.86%)
May 27, 2020 8.214 8.248 8.079 8.197 1,167,266 +0.14(+1.71%)
May 26, 2020 7.945 8.241 7.918 8.059 1,192,596 +0.26(+3.28%)
May 22, 2020 7.756 7.837 7.661 7.803 1,034,618 +0.09(+1.22%)
May 21, 2020 7.676 7.810 7.655 7.709 987,766 +0.03(+0.35%)
May 20, 2020 7.803 7.871 7.615 7.682 1,212,554 +0.15(+1.97%)
May 19, 2020 7.527 7.635 7.507 7.534 3,068,307 -0.01(-0.09%)
May 18, 2020 7.474 7.635 7.470 7.541 1,791,493 +0.27(+3.70%)
May 15, 2020 7.144 7.399 7.130 7.272 1,001,943 +0.09(+1.31%)
May 14, 2020 7.002 7.224 6.881 7.177 971,113 +0.09(+1.23%)
May 13, 2020 7.238 7.292 6.975 7.090 897,131 -0.20(-2.68%)
May 12, 2020 7.521 7.601 7.238 7.285 1,357,355 -0.24(-3.22%)
May 11, 2020 7.339 7.729 7.272 7.527 1,905,229 +0.26(+3.52%)
May 08, 2020 7.649 7.649 7.157 7.272 1,708,026 +0.17(+2.37%)
May 07, 2020 6.814 7.319 6.787 7.103 2,505,434 +0.37(+5.50%)
May 06, 2020 6.538 6.915 6.516 6.733 4,787,845 +0.25(+3.84%)
May 05, 2020 6.565 6.713 6.443 6.484 4,206,487 -0.01(-0.10%)
May 04, 2020 6.632 6.652 6.470 6.491 3,012,826 -0.24(-3.50%)
May 01, 2020 6.807 6.807 6.511 6.726 2,655,312 -0.18(-2.63%)
Apr 30, 2020 6.901 7.002 6.666 6.908 3,227,492 -0.10(-1.39%)
Apr 29, 2020 7.278 7.366 6.969 7.006 2,448,081 -0.11(-1.61%)
Apr 28, 2020 7.527 7.665 7.117 7.120 1,135,902 -0.30(-4.04%)
Apr 27, 2020 7.460 7.702 7.413 7.420 1,955,455 +0.00(+0.00%)
Apr 24, 2020 7.070 7.527 7.043 7.420 1,705,501 +0.41(+5.86%)
Apr 23, 2020 6.962 7.096 6.868 7.009 1,114,355 +0.09(+1.36%)
Apr 22, 2020 7.049 7.049 6.820 6.915 1,532,949 -0.03(-0.39%)
Apr 21, 2020 7.070 7.096 6.834 6.942 1,377,924 -0.19(-2.64%)
Apr 20, 2020 7.157 7.305 7.070 7.130 1,244,612 -0.20(-2.75%)
Apr 17, 2020 7.575 7.642 7.070 7.332 1,696,144 -0.03(-0.37%)
Apr 16, 2020 7.979 8.140 7.258 7.359 1,655,572 -0.59(-7.45%)
Apr 15, 2020 7.884 8.073 7.729 7.952 1,803,331 -0.17(-2.07%)
Apr 14, 2020 8.160 8.369 7.931 8.120 1,483,587 +0.17(+2.12%)
Apr 13, 2020 8.046 8.100 7.541 7.952 2,900,772 -0.22(-2.68%)
Apr 09, 2020 7.386 8.296 7.353 8.171 2,525,614 +1.00(+13.88%)
Apr 08, 2020 7.254 7.511 7.162 7.175 2,311,798 -0.09(-1.18%)
Apr 07, 2020 6.964 7.452 6.792 7.260 1,814,596 +0.67(+10.21%)
Apr 06, 2020 6.594 6.951 6.528 6.588 2,496,141 +0.22(+3.52%)
Apr 03, 2020 6.575 6.674 5.988 6.364 3,333,113 +0.05(+0.73%)
Apr 02, 2020 7.412 7.445 6.285 6.317 4,756,415 -1.54(-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.