Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.52 -0.06 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.997 6.080 5.997 6.072 170,471 +0.08(+1.38%)
Jul 30, 2012 6.080 6.100 5.977 5.989 193,508 -0.09(-1.49%)
Jul 27, 2012 6.080 6.116 6.060 6.080 178,029 +0.00(+0.07%)
Jul 26, 2012 6.072 6.080 6.044 6.076 163,270 +0.03(+0.42%)
Jul 25, 2012 6.060 6.072 6.023 6.050 119,013 +0.01(+0.16%)
Jul 24, 2012 6.017 6.056 5.981 6.041 199,189 +0.02(+0.33%)
Jul 23, 2012 5.962 6.044 5.962 6.021 115,705 -0.02(-0.26%)
Jul 20, 2012 5.985 6.060 5.985 6.037 112,559 +0.02(+0.33%)
Jul 19, 2012 6.076 6.076 5.962 6.017 74,664 -0.04(-0.59%)
Jul 18, 2012 5.985 6.060 5.926 6.052 99,210 +0.03(+0.52%)
Jul 17, 2012 6.021 6.060 5.954 6.021 153,450 +0.02(+0.33%)
Jul 16, 2012 6.017 6.060 5.977 6.001 99,352 -0.04(-0.65%)
Jul 13, 2012 6.033 6.060 5.989 6.041 148,526 +0.01(+0.20%)
Jul 12, 2012 6.021 6.056 5.966 6.029 150,471 +0.00(+0.07%)
Jul 11, 2012 5.981 6.041 5.933 6.025 96,391 +0.08(+1.40%)
Jul 10, 2012 5.989 6.013 5.895 5.942 108,666 -0.04(-0.66%)
Jul 09, 2012 6.064 6.096 5.942 5.981 191,755 -0.03(-0.46%)
Jul 06, 2012 6.017 6.056 5.997 6.009 63,400 -0.06(-0.98%)
Jul 05, 2012 6.080 6.080 5.986 6.068 108,438 -0.01(-0.19%)
Jul 03, 2012 6.080 6.080 5.997 6.080 94,940 +0.00(+0.00%)
Jul 02, 2012 5.966 6.080 5.922 6.080 185,306 +0.12(+2.05%)
Jun 29, 2012 5.914 5.962 5.841 5.958 263,714 +0.13(+2.17%)
Jun 28, 2012 5.926 5.985 5.831 5.831 190,407 -0.10(-1.63%)
Jun 27, 2012 5.914 6.044 5.894 5.928 138,757 +0.01(+0.17%)
Jun 26, 2012 5.962 5.962 5.872 5.918 115,917 -0.04(-0.60%)
Jun 25, 2012 5.910 6.029 5.863 5.954 256,967 -0.01(-0.13%)
Jun 22, 2012 5.847 6.068 5.819 5.962 1,148,870 +0.14(+2.44%)
Jun 21, 2012 5.914 5.942 5.780 5.819 159,952 -0.08(-1.40%)
Jun 20, 2012 5.950 5.962 5.883 5.902 88,641 -0.07(-1.12%)
Jun 19, 2012 5.922 6.076 5.898 5.969 227,975 +0.05(+0.80%)
Jun 18, 2012 5.950 6.005 5.914 5.922 210,886 -0.06(-0.99%)
Jun 15, 2012 5.938 6.005 5.922 5.981 212,874 +0.02(+0.40%)
Jun 14, 2012 5.977 6.009 5.930 5.958 144,724 +0.00(+0.07%)
Jun 13, 2012 5.839 6.021 5.827 5.954 287,166 -0.04(-0.66%)
Jun 12, 2012 5.867 6.021 5.827 5.993 401,207 +0.15(+2.64%)
Jun 11, 2012 5.883 5.922 5.835 5.839 262,572 -0.00(-0.07%)
Jun 08, 2012 5.819 5.863 5.808 5.843 144,666 +0.03(+0.48%)
Jun 07, 2012 5.835 5.871 5.778 5.815 252,167 +0.02(+0.34%)
Jun 06, 2012 5.764 5.827 5.748 5.796 274,213 +0.06(+1.03%)
Jun 05, 2012 5.689 5.772 5.689 5.737 270,095 +0.05(+0.90%)
Jun 04, 2012 5.685 5.737 5.685 5.685 308,250 -0.00(-0.07%)
Jun 01, 2012 5.685 5.760 5.685 5.689 211,197 -0.06(-1.10%)
May 31, 2012 5.701 5.788 5.701 5.752 189,627 +0.06(+1.04%)
May 30, 2012 5.721 5.776 5.689 5.693 181,889 -0.04(-0.76%)
May 29, 2012 5.768 5.772 5.709 5.737 128,136 +0.01(+0.21%)
May 25, 2012 5.681 5.823 5.646 5.725 142,371 +0.06(+1.12%)
May 24, 2012 5.689 5.689 5.618 5.662 105,449 +0.01(+0.21%)
May 23, 2012 5.614 5.689 5.606 5.650 117,731 +0.02(+0.42%)
May 22, 2012 5.673 5.756 5.606 5.626 160,770 -0.04(-0.77%)
May 21, 2012 5.638 5.717 5.606 5.669 116,107 +0.04(+0.63%)
May 18, 2012 5.634 5.725 5.626 5.634 154,901 -0.02(-0.28%)
May 17, 2012 5.697 5.773 5.646 5.650 105,256 -0.06(-0.97%)
May 16, 2012 5.662 5.744 5.654 5.705 127,100 +0.04(+0.70%)
May 15, 2012 5.634 5.752 5.634 5.665 178,890 -0.03(-0.55%)
May 14, 2012 5.721 5.804 5.689 5.697 126,583 -0.06(-0.96%)
May 11, 2012 5.819 5.871 5.740 5.752 100,905 -0.09(-1.49%)
May 10, 2012 5.701 5.843 5.701 5.839 286,318 +0.19(+3.28%)
May 09, 2012 5.630 5.693 5.630 5.654 117,516 -0.01(-0.21%)
May 08, 2012 5.630 5.705 5.626 5.665 190,210 -0.01(-0.21%)
May 07, 2012 5.697 5.744 5.650 5.677 303,233 -0.00(-0.07%)
May 04, 2012 5.740 5.744 5.630 5.681 304,084 -0.08(-1.37%)
May 03, 2012 5.737 5.812 5.705 5.760 383,181 -0.00(-0.07%)
May 02, 2012 5.780 5.819 5.733 5.764 178,135 -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.