Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.61 -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.772 9.797 9.487 9.562 648,856 -0.16(-1.60%)
Aug 30, 2016 9.545 9.722 9.510 9.717 737,118 +0.21(+2.17%)
Aug 29, 2016 9.412 9.520 9.358 9.510 335,867 +0.13(+1.42%)
Aug 26, 2016 9.299 9.432 9.279 9.377 300,878 +0.05(+0.53%)
Aug 25, 2016 9.318 9.368 9.313 9.328 404,095 -0.06(-0.63%)
Aug 24, 2016 9.432 9.432 9.313 9.387 228,042 +0.02(+0.21%)
Aug 23, 2016 9.387 9.402 9.315 9.368 269,079 +0.00(+0.05%)
Aug 22, 2016 9.358 9.397 9.313 9.363 241,341 +0.02(+0.26%)
Aug 19, 2016 9.299 9.353 9.274 9.338 196,739 +0.04(+0.48%)
Aug 18, 2016 9.284 9.309 9.215 9.294 221,239 +0.04(+0.43%)
Aug 17, 2016 9.254 9.269 9.186 9.254 252,467 +0.03(+0.32%)
Aug 16, 2016 9.038 9.230 9.028 9.225 1,093,677 +0.01(+0.16%)
Aug 15, 2016 9.102 9.235 9.097 9.210 193,749 +0.09(+0.97%)
Aug 12, 2016 9.112 9.171 9.082 9.122 160,975 -0.01(-0.16%)
Aug 11, 2016 9.245 9.245 9.112 9.136 169,001 -0.09(-1.01%)
Aug 10, 2016 9.195 9.250 9.092 9.230 376,897 +0.00(+0.00%)
Aug 09, 2016 9.215 9.250 9.122 9.230 215,845 +0.00(+0.05%)
Aug 08, 2016 9.215 9.259 9.176 9.225 172,820 +0.04(+0.48%)
Aug 05, 2016 9.328 9.333 9.112 9.181 220,292 -0.16(-1.74%)
Aug 04, 2016 9.382 9.382 9.237 9.343 183,459 +0.09(+1.01%)
Aug 03, 2016 9.264 9.308 9.205 9.250 174,784 +0.01(+0.11%)
Aug 02, 2016 9.323 9.358 9.235 9.240 158,133 -0.11(-1.16%)
Aug 01, 2016 9.348 9.402 9.308 9.348 239,973 -0.02(-0.21%)
Jul 29, 2016 9.245 9.368 9.215 9.368 294,342 +0.10(+1.12%)
Jul 28, 2016 9.225 9.274 9.195 9.264 167,973 +0.04(+0.48%)
Jul 27, 2016 9.250 9.250 9.151 9.220 142,572 -0.00(-0.05%)
Jul 26, 2016 9.181 9.235 9.131 9.225 151,899 +0.04(+0.48%)
Jul 25, 2016 9.190 9.195 9.122 9.181 113,547 +0.01(+0.16%)
Jul 22, 2016 9.131 9.186 9.107 9.166 67,746 +0.04(+0.49%)
Jul 21, 2016 9.181 9.185 9.097 9.122 328,381 -0.03(-0.38%)
Jul 20, 2016 9.136 9.156 9.053 9.156 215,737 +0.03(+0.35%)
Jul 19, 2016 9.038 9.136 9.028 9.124 374,688 +0.06(+0.68%)
Jul 18, 2016 9.082 9.122 9.048 9.063 122,320 -0.04(-0.43%)
Jul 15, 2016 9.097 9.102 9.023 9.102 188,001 +0.03(+0.38%)
Jul 14, 2016 9.038 9.077 9.008 9.067 162,040 +0.04(+0.49%)
Jul 13, 2016 9.043 9.092 9.004 9.023 250,289 -0.04(-0.49%)
Jul 12, 2016 9.097 9.102 9.050 9.067 241,028 -0.01(-0.11%)
Jul 11, 2016 9.087 9.107 9.043 9.077 197,755 +0.00(+0.05%)
Jul 08, 2016 9.038 9.131 9.004 9.072 183,999 +0.07(+0.77%)
Jul 07, 2016 9.004 9.008 8.964 9.004 186,985 +0.03(+0.33%)
Jul 05, 2016 8.944 8.974 8.890 8.974 245,762 +0.03(+0.33%)
Jul 01, 2016 8.920 8.944 8.944 8.944 394,922 +0.05(+0.61%)
Jun 30, 2016 8.925 8.933 8.856 8.890 431,483 -0.00(-0.06%)
Jun 29, 2016 8.876 8.910 8.817 8.895 437,388 +0.05(+0.61%)
Jun 28, 2016 8.738 8.851 8.698 8.841 563,940 +0.15(+1.70%)
Jun 27, 2016 8.674 8.758 8.615 8.694 503,817 -0.02(-0.23%)
Jun 24, 2016 8.566 8.713 8.512 8.713 331,306 +0.08(+0.91%)
Jun 23, 2016 8.639 8.644 8.600 8.635 172,107 +0.05(+0.57%)
Jun 22, 2016 8.561 8.635 8.561 8.585 185,581 +0.03(+0.35%)
Jun 21, 2016 8.605 8.605 8.546 8.556 279,187 -0.03(-0.34%)
Jun 20, 2016 8.536 8.615 8.526 8.585 448,319 +0.09(+1.04%)
Jun 17, 2016 8.462 8.507 8.438 8.497 254,701 +0.02(+0.23%)
Jun 16, 2016 8.452 8.482 8.403 8.477 145,304 +0.00(+0.00%)
Jun 15, 2016 8.428 8.536 8.428 8.477 199,335 +0.03(+0.41%)
Jun 14, 2016 8.448 8.497 8.389 8.443 179,420 -0.03(-0.35%)
Jun 13, 2016 8.467 8.516 8.457 8.472 515,661 -0.01(-0.12%)
Jun 10, 2016 8.428 8.526 8.428 8.482 179,995 +0.01(+0.17%)
Jun 09, 2016 8.467 8.531 8.413 8.467 485,903 -0.00(-0.06%)
Jun 08, 2016 8.487 8.531 8.448 8.472 358,676 -0.02(-0.29%)
Jun 07, 2016 8.507 8.531 8.462 8.497 178,481 +0.00(+0.00%)
Jun 06, 2016 8.546 8.580 8.487 8.497 168,278 -0.02(-0.23%)
Jun 03, 2016 8.512 8.536 8.477 8.516 162,895 +0.02(+0.23%)
Jun 02, 2016 8.457 8.507 8.413 8.497 222,126 +0.00(+0.00%)
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.