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

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
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 31, 2012 5.995 6.078 5.995 6.070 170,520 +0.08(+1.38%)
Jul 30, 2012 6.078 6.098 5.976 5.987 193,563 -0.09(-1.49%)
Jul 27, 2012 6.078 6.114 6.059 6.078 178,080 +0.00(+0.07%)
Jul 26, 2012 6.070 6.078 6.043 6.074 163,316 +0.03(+0.42%)
Jul 25, 2012 6.059 6.070 6.022 6.049 119,047 +0.01(+0.16%)
Jul 24, 2012 6.015 6.055 5.980 6.039 199,246 +0.02(+0.33%)
Jul 23, 2012 5.960 6.043 5.960 6.019 115,738 -0.02(-0.26%)
Jul 20, 2012 5.984 6.059 5.984 6.035 112,591 +0.02(+0.33%)
Jul 19, 2012 6.074 6.074 5.960 6.015 74,685 -0.04(-0.59%)
Jul 18, 2012 5.984 6.059 5.924 6.051 99,239 +0.03(+0.52%)
Jul 17, 2012 6.019 6.059 5.952 6.019 153,494 +0.02(+0.33%)
Jul 16, 2012 6.015 6.059 5.976 5.999 99,381 -0.04(-0.65%)
Jul 13, 2012 6.031 6.059 5.987 6.039 148,568 +0.01(+0.20%)
Jul 12, 2012 6.019 6.055 5.964 6.027 150,514 +0.00(+0.07%)
Jul 11, 2012 5.980 6.039 5.931 6.023 96,419 +0.08(+1.40%)
Jul 10, 2012 5.987 6.011 5.893 5.940 108,697 -0.04(-0.66%)
Jul 09, 2012 6.062 6.094 5.940 5.980 191,810 -0.03(-0.46%)
Jul 06, 2012 6.015 6.055 5.995 6.007 63,418 -0.06(-0.98%)
Jul 05, 2012 6.078 6.078 5.984 6.066 108,469 -0.01(-0.19%)
Jul 03, 2012 6.078 6.078 5.996 6.078 94,967 +0.00(+0.00%)
Jul 02, 2012 5.964 6.078 5.920 6.078 185,359 +0.12(+2.05%)
Jun 29, 2012 5.912 5.960 5.839 5.956 263,790 +0.13(+2.17%)
Jun 28, 2012 5.924 5.984 5.830 5.830 190,462 -0.10(-1.63%)
Jun 27, 2012 5.912 6.043 5.893 5.926 138,796 +0.01(+0.17%)
Jun 26, 2012 5.960 5.960 5.870 5.916 115,951 -0.04(-0.60%)
Jun 25, 2012 5.909 6.027 5.861 5.952 257,040 -0.01(-0.13%)
Jun 22, 2012 5.845 6.066 5.818 5.960 1,149,198 +0.14(+2.44%)
Jun 21, 2012 5.912 5.940 5.778 5.818 159,997 -0.08(-1.40%)
Jun 20, 2012 5.948 5.960 5.881 5.901 88,666 -0.07(-1.12%)
Jun 19, 2012 5.920 6.074 5.897 5.968 228,040 +0.05(+0.80%)
Jun 18, 2012 5.948 6.003 5.912 5.920 210,946 -0.06(-0.99%)
Jun 15, 2012 5.936 6.003 5.920 5.980 212,935 +0.02(+0.40%)
Jun 14, 2012 5.976 6.007 5.928 5.956 144,765 +0.00(+0.07%)
Jun 13, 2012 5.838 6.019 5.826 5.952 287,248 -0.04(-0.66%)
Jun 12, 2012 5.865 6.019 5.826 5.991 401,322 +0.15(+2.64%)
Jun 11, 2012 5.881 5.920 5.834 5.838 262,647 -0.00(-0.07%)
Jun 08, 2012 5.818 5.861 5.807 5.841 144,707 +0.03(+0.48%)
Jun 07, 2012 5.834 5.869 5.776 5.814 252,239 +0.02(+0.34%)
Jun 06, 2012 5.763 5.826 5.747 5.794 274,291 +0.06(+1.03%)
Jun 05, 2012 5.688 5.770 5.688 5.735 270,172 +0.05(+0.90%)
Jun 04, 2012 5.684 5.735 5.684 5.684 308,338 -0.00(-0.07%)
Jun 01, 2012 5.684 5.759 5.684 5.688 211,258 -0.06(-1.10%)
May 31, 2012 5.699 5.786 5.699 5.751 189,681 +0.06(+1.04%)
May 30, 2012 5.719 5.774 5.688 5.691 181,941 -0.04(-0.76%)
May 29, 2012 5.766 5.770 5.707 5.735 128,173 +0.01(+0.21%)
May 25, 2012 5.680 5.822 5.644 5.723 142,412 +0.06(+1.12%)
May 24, 2012 5.688 5.688 5.616 5.660 105,479 +0.01(+0.21%)
May 23, 2012 5.613 5.688 5.605 5.648 117,765 +0.02(+0.42%)
May 22, 2012 5.672 5.755 5.605 5.624 160,816 -0.04(-0.77%)
May 21, 2012 5.636 5.715 5.605 5.668 116,141 +0.04(+0.63%)
May 18, 2012 5.632 5.723 5.624 5.632 154,945 -0.02(-0.28%)
May 17, 2012 5.695 5.771 5.644 5.648 105,287 -0.06(-0.97%)
May 16, 2012 5.660 5.743 5.652 5.703 127,136 +0.04(+0.70%)
May 15, 2012 5.632 5.751 5.632 5.664 178,941 -0.03(-0.55%)
May 14, 2012 5.719 5.802 5.688 5.695 126,620 -0.06(-0.96%)
May 11, 2012 5.818 5.869 5.739 5.751 100,934 -0.09(-1.49%)
May 10, 2012 5.699 5.841 5.699 5.838 286,400 +0.19(+3.28%)
May 09, 2012 5.628 5.691 5.628 5.652 117,549 -0.01(-0.21%)
May 08, 2012 5.628 5.703 5.624 5.664 190,264 -0.01(-0.21%)
May 07, 2012 5.695 5.743 5.648 5.676 303,319 -0.00(-0.07%)
May 04, 2012 5.739 5.743 5.628 5.680 304,170 -0.08(-1.37%)
May 03, 2012 5.735 5.810 5.703 5.759 383,290 -0.00(-0.07%)
May 02, 2012 5.778 5.818 5.731 5.763 178,186 -0.02(-0.34%)
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.