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

Golub Capital Bdc (NQ: GBDC )

16.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2011 6.147 6.210 6.139 6.198 321,989 +0.02(+0.32%)
Jul 28, 2011 6.186 6.202 6.107 6.178 128,677 +0.02(+0.39%)
Jul 27, 2011 6.178 6.206 6.099 6.155 267,008 -0.03(-0.45%)
Jul 26, 2011 6.218 6.238 6.139 6.182 104,595 -0.02(-0.26%)
Jul 25, 2011 6.135 6.222 6.135 6.198 135,722 +0.04(+0.64%)
Jul 22, 2011 6.190 6.234 6.159 6.159 117,813 -0.04(-0.58%)
Jul 21, 2011 6.163 6.238 6.163 6.194 182,476 +0.01(+0.13%)
Jul 20, 2011 6.107 6.198 6.107 6.186 155,381 +0.06(+1.03%)
Jul 19, 2011 6.198 6.198 6.040 6.123 127,274 +0.11(+1.78%)
Jul 18, 2011 6.083 6.163 5.992 6.016 136,661 -0.10(-1.68%)
Jul 15, 2011 6.103 6.238 6.083 6.119 160,527 +0.02(+0.39%)
Jul 14, 2011 6.067 6.159 5.992 6.095 174,535 +0.01(+0.13%)
Jul 13, 2011 6.028 6.107 5.961 6.087 181,562 +0.07(+1.12%)
Jul 12, 2011 5.957 6.040 5.925 6.020 216,098 +0.06(+1.00%)
Jul 11, 2011 6.012 6.060 5.917 5.961 137,810 -0.11(-1.89%)
Jul 08, 2011 6.048 6.091 5.980 6.075 108,556 -0.04(-0.58%)
Jul 07, 2011 5.996 6.230 5.980 6.111 182,825 +0.14(+2.39%)
Jul 06, 2011 6.020 6.056 5.909 5.968 239,032 -0.04(-0.72%)
Jul 05, 2011 6.004 6.012 5.909 6.012 150,874 +0.03(+0.46%)
Jul 01, 2011 5.933 6.127 5.897 5.984 186,317 +0.07(+1.21%)
Jun 30, 2011 6.020 6.040 5.893 5.913 250,253 -0.09(-1.52%)
Jun 29, 2011 5.984 6.139 5.949 6.004 126,963 +0.05(+0.80%)
Jun 28, 2011 6.044 6.103 5.897 5.957 192,773 -0.06(-1.05%)
Jun 27, 2011 5.965 6.075 5.917 6.020 174,263 +0.02(+0.40%)
Jun 24, 2011 5.830 6.020 5.826 5.996 1,021,848 +0.17(+2.92%)
Jun 23, 2011 5.683 5.858 5.683 5.826 188,162 +0.10(+1.66%)
Jun 22, 2011 5.770 5.873 5.727 5.731 87,337 -0.06(-1.09%)
Jun 21, 2011 5.842 5.858 5.751 5.794 79,744 -0.02(-0.41%)
Jun 20, 2011 5.798 5.846 5.703 5.818 94,606 +0.11(+2.01%)
Jun 17, 2011 5.858 5.933 5.667 5.703 275,214 -0.11(-1.91%)
Jun 16, 2011 5.850 5.984 5.802 5.814 189,447 -0.03(-0.47%)
Jun 15, 2011 5.945 5.968 5.802 5.842 185,966 -0.19(-3.09%)
Jun 14, 2011 6.012 6.056 5.961 6.028 94,336 +0.06(+1.00%)
Jun 13, 2011 5.957 6.060 5.909 5.968 188,336 +0.05(+0.87%)
Jun 10, 2011 5.961 6.036 5.909 5.917 177,010 -0.05(-0.80%)
Jun 09, 2011 6.048 6.123 5.953 5.965 163,643 -0.06(-1.05%)
Jun 08, 2011 5.980 6.123 5.980 6.028 138,111 +0.02(+0.40%)
Jun 07, 2011 6.052 6.167 6.000 6.004 94,455 +0.00(+0.00%)
Jun 06, 2011 6.135 6.155 6.004 6.004 140,802 -0.08(-1.24%)
Jun 03, 2011 6.139 6.178 6.071 6.079 136,280 -0.06(-0.97%)
May 24, 2011 6.226 6.258 6.139 6.139 119,186 -0.08(-1.27%)
May 23, 2011 6.178 6.269 6.178 6.218 196,222 +0.03(+0.45%)
May 20, 2011 6.230 6.269 6.182 6.190 121,393 -0.01(-0.13%)
May 19, 2011 6.281 6.297 6.147 6.198 280,067 -0.08(-1.32%)
May 18, 2011 6.297 6.305 6.277 6.281 179,512 -0.01(-0.13%)
May 17, 2011 6.234 6.313 6.202 6.289 172,190 +0.04(+0.63%)
May 16, 2011 6.242 6.281 6.230 6.250 194,020 -0.01(-0.19%)
May 13, 2011 6.277 6.325 6.242 6.262 219,065 -0.05(-0.75%)
May 12, 2011 6.297 6.313 6.230 6.309 107,670 -0.00(-0.06%)
May 11, 2011 6.317 6.317 6.258 6.313 174,280 -0.00(-0.06%)
May 10, 2011 6.277 6.321 6.214 6.317 174,709 +0.06(+0.89%)
May 09, 2011 6.222 6.289 6.139 6.262 436,512 -0.03(-0.50%)
May 06, 2011 6.262 6.416 6.262 6.293 165,688 -0.02(-0.31%)
May 05, 2011 6.281 6.396 6.266 6.313 134,697 -0.05(-0.75%)
May 04, 2011 6.353 6.396 6.258 6.361 206,945 +0.00(+0.03%)
May 03, 2011 6.369 6.431 6.325 6.359 182,673 -0.05(-0.71%)
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.