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 -0.07 (-0.45%)
Streaming Delayed Price Updated: 2:35 PM 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 (%)
Jul 31, 2014 7.103 7.177 6.997 7.039 803,943 -0.13(-1.77%)
Jul 30, 2014 7.255 7.255 7.136 7.166 794,516 -0.08(-1.05%)
Jul 29, 2014 7.247 7.357 7.230 7.242 498,342 -0.02(-0.29%)
Jul 28, 2014 7.331 7.331 7.225 7.264 594,201 -0.07(-0.92%)
Jul 25, 2014 7.353 7.391 7.314 7.331 294,053 -0.04(-0.57%)
Jul 24, 2014 7.399 7.442 7.361 7.374 203,923 -0.02(-0.29%)
Jul 23, 2014 7.331 7.416 7.331 7.395 292,955 +0.08(+1.10%)
Jul 22, 2014 7.425 7.425 7.306 7.314 544,635 -0.07(-0.92%)
Jul 21, 2014 7.331 7.395 7.306 7.382 326,159 +0.06(+0.81%)
Jul 18, 2014 7.293 7.361 7.285 7.323 299,117 +0.06(+0.82%)
Jul 17, 2014 7.331 7.403 7.264 7.264 366,305 -0.08(-1.10%)
Jul 16, 2014 7.369 7.416 7.323 7.344 378,094 -0.03(-0.34%)
Jul 15, 2014 7.442 7.492 7.344 7.369 427,323 -0.05(-0.63%)
Jul 14, 2014 7.403 7.509 7.350 7.416 321,381 +0.05(+0.63%)
Jul 11, 2014 7.378 7.450 7.331 7.369 412,124 -0.02(-0.29%)
Jul 10, 2014 7.403 7.408 7.331 7.391 357,914 -0.05(-0.68%)
Jul 09, 2014 7.369 7.450 7.350 7.442 352,022 +0.08(+1.15%)
Jul 08, 2014 7.395 7.403 7.268 7.357 746,920 -0.04(-0.57%)
Jul 07, 2014 7.437 7.442 7.378 7.399 628,679 -0.05(-0.68%)
Jul 03, 2014 7.531 7.450 7.450 7.450 306,764 -0.07(-0.90%)
Jul 02, 2014 7.556 7.573 7.471 7.518 546,825 -0.01(-0.17%)
Jul 01, 2014 7.475 7.598 7.442 7.531 859,918 +0.03(+0.40%)
Jun 30, 2014 7.598 7.598 7.488 7.501 987,566 -0.11(-1.50%)
Jun 27, 2014 7.560 7.615 7.475 7.615 13,911,532 +0.07(+0.96%)
Jun 26, 2014 7.310 7.543 7.289 7.543 1,345,910 +0.24(+3.31%)
Jun 25, 2014 7.204 7.310 7.196 7.302 670,838 +0.09(+1.29%)
Jun 24, 2014 7.225 7.306 7.204 7.208 929,186 -0.01(-0.18%)
Jun 23, 2014 7.230 7.327 7.204 7.221 625,460 -0.02(-0.29%)
Jun 20, 2014 7.310 7.310 7.225 7.242 1,288,328 -0.06(-0.87%)
Jun 19, 2014 7.268 7.323 7.230 7.306 693,147 +0.03(+0.35%)
Jun 18, 2014 7.310 7.323 7.187 7.280 822,318 -0.04(-0.58%)
Jun 17, 2014 7.310 7.365 7.293 7.323 857,405 -0.01(-0.12%)
Jun 16, 2014 7.276 7.363 7.242 7.331 449,644 +0.07(+0.99%)
Jun 13, 2014 7.365 7.369 7.238 7.259 445,974 -0.07(-0.98%)
Jun 12, 2014 7.289 7.357 7.238 7.331 583,913 +0.06(+0.76%)
Jun 11, 2014 7.314 7.372 7.255 7.276 460,165 -0.05(-0.62%)
Jun 10, 2014 7.426 7.443 7.293 7.322 879,401 +0.08(+1.15%)
Jun 06, 2014 7.251 7.251 7.136 7.239 635,095 +0.07(+0.93%)
Jun 05, 2014 7.156 7.181 7.072 7.172 394,761 +0.05(+0.76%)
Jun 04, 2014 7.156 7.156 7.056 7.118 572,414 -0.02(-0.35%)
Jun 03, 2014 7.072 7.164 7.056 7.143 646,970 +0.07(+1.00%)
Jun 02, 2014 7.122 7.126 7.006 7.072 547,959 -0.01(-0.12%)
May 30, 2014 7.102 7.145 7.052 7.081 1,483,451 +0.00(+0.06%)
May 29, 2014 7.093 7.172 6.968 7.077 647,306 +0.03(+0.47%)
May 28, 2014 7.031 7.056 6.977 7.043 761,728 +0.01(+0.18%)
May 27, 2014 7.031 7.055 6.948 7.031 713,096 +0.05(+0.78%)
May 23, 2014 6.881 6.977 6.977 6.977 874,949 +0.12(+1.73%)
May 22, 2014 6.823 6.873 6.781 6.858 359,183 +0.07(+1.01%)
May 21, 2014 6.806 6.839 6.740 6.790 720,331 +0.02(+0.37%)
May 20, 2014 6.781 6.785 6.710 6.765 1,024,263 -0.00(-0.06%)
May 19, 2014 6.677 6.773 6.656 6.769 828,192 +0.07(+1.12%)
May 16, 2014 6.735 6.752 6.640 6.694 646,753 -0.03(-0.49%)
May 15, 2014 6.677 6.773 6.623 6.727 950,943 +0.02(+0.31%)
May 14, 2014 6.864 6.964 6.702 6.706 822,479 -0.18(-2.66%)
May 13, 2014 6.902 6.927 6.785 6.889 884,644 -0.02(-0.30%)
May 12, 2014 6.760 6.918 6.740 6.910 788,844 +0.21(+3.17%)
May 09, 2014 6.482 6.740 6.479 6.698 1,296,726 +0.07(+1.00%)
May 08, 2014 6.781 6.935 6.627 6.631 996,524 -0.21(-3.04%)
May 07, 2014 6.885 6.885 6.744 6.839 841,398 -0.02(-0.36%)
May 06, 2014 6.881 6.956 6.864 6.864 458,043 -0.10(-1.37%)
May 05, 2014 6.964 6.985 6.900 6.960 493,380 -0.00(-0.06%)
May 02, 2014 6.898 6.993 6.860 6.964 673,009 +0.05(+0.66%)
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.