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 (%)
Aug 31, 2016 9.775 9.800 9.490 9.565 648,671 -0.16(-1.60%)
Aug 30, 2016 9.547 9.725 9.513 9.720 736,908 +0.21(+2.17%)
Aug 29, 2016 9.415 9.523 9.360 9.513 335,771 +0.13(+1.42%)
Aug 26, 2016 9.301 9.434 9.282 9.380 300,793 +0.05(+0.53%)
Aug 25, 2016 9.321 9.370 9.316 9.331 403,980 -0.06(-0.63%)
Aug 24, 2016 9.434 9.434 9.316 9.390 227,977 +0.02(+0.21%)
Aug 23, 2016 9.390 9.405 9.318 9.370 269,003 +0.00(+0.05%)
Aug 22, 2016 9.360 9.400 9.316 9.365 241,272 +0.02(+0.26%)
Aug 19, 2016 9.301 9.355 9.277 9.341 196,683 +0.04(+0.48%)
Aug 18, 2016 9.287 9.311 9.218 9.296 221,176 +0.04(+0.43%)
Aug 17, 2016 9.257 9.272 9.188 9.257 252,395 +0.03(+0.32%)
Aug 16, 2016 9.041 9.232 9.031 9.228 1,093,365 +0.01(+0.16%)
Aug 15, 2016 9.105 9.237 9.100 9.213 193,694 +0.09(+0.97%)
Aug 12, 2016 9.114 9.173 9.085 9.124 160,929 -0.01(-0.16%)
Aug 11, 2016 9.247 9.247 9.114 9.139 168,953 -0.09(-1.01%)
Aug 10, 2016 9.198 9.252 9.095 9.232 376,790 +0.00(+0.00%)
Aug 09, 2016 9.218 9.252 9.124 9.232 215,783 +0.00(+0.05%)
Aug 08, 2016 9.218 9.261 9.178 9.228 172,771 +0.04(+0.48%)
Aug 05, 2016 9.331 9.336 9.115 9.183 220,229 -0.16(-1.74%)
Aug 04, 2016 9.385 9.385 9.240 9.346 183,406 +0.09(+1.01%)
Aug 03, 2016 9.267 9.311 9.208 9.252 174,734 +0.01(+0.11%)
Aug 02, 2016 9.326 9.360 9.237 9.242 158,088 -0.11(-1.16%)
Aug 01, 2016 9.351 9.405 9.311 9.351 239,905 -0.02(-0.21%)
Jul 29, 2016 9.247 9.370 9.218 9.370 294,258 +0.10(+1.12%)
Jul 28, 2016 9.228 9.277 9.198 9.267 167,925 +0.04(+0.48%)
Jul 27, 2016 9.252 9.252 9.154 9.223 142,531 -0.00(-0.05%)
Jul 26, 2016 9.183 9.237 9.134 9.228 151,856 +0.04(+0.48%)
Jul 25, 2016 9.193 9.198 9.124 9.183 113,515 +0.01(+0.16%)
Jul 22, 2016 9.134 9.188 9.109 9.168 67,727 +0.04(+0.49%)
Jul 21, 2016 9.183 9.187 9.100 9.124 328,287 -0.03(-0.38%)
Jul 20, 2016 9.139 9.159 9.055 9.159 215,676 +0.03(+0.35%)
Jul 19, 2016 9.041 9.139 9.031 9.127 374,581 +0.06(+0.68%)
Jul 18, 2016 9.085 9.124 9.050 9.065 122,285 -0.04(-0.43%)
Jul 15, 2016 9.100 9.105 9.026 9.105 187,948 +0.03(+0.38%)
Jul 14, 2016 9.041 9.080 9.011 9.070 161,993 +0.04(+0.49%)
Jul 13, 2016 9.045 9.095 9.006 9.026 250,217 -0.04(-0.49%)
Jul 12, 2016 9.100 9.105 9.053 9.070 240,959 -0.01(-0.11%)
Jul 11, 2016 9.090 9.109 9.045 9.080 197,699 +0.00(+0.05%)
Jul 08, 2016 9.041 9.134 9.006 9.075 183,947 +0.07(+0.77%)
Jul 07, 2016 9.006 9.011 8.967 9.006 186,932 +0.03(+0.33%)
Jul 05, 2016 8.947 8.977 8.893 8.977 245,692 +0.03(+0.33%)
Jul 01, 2016 8.922 8.947 8.947 8.947 394,809 +0.05(+0.61%)
Jun 30, 2016 8.927 8.936 8.858 8.893 431,360 -0.00(-0.06%)
Jun 29, 2016 8.878 8.913 8.819 8.898 437,263 +0.05(+0.61%)
Jun 28, 2016 8.740 8.854 8.701 8.844 563,779 +0.15(+1.70%)
Jun 27, 2016 8.676 8.760 8.617 8.696 503,674 -0.02(-0.23%)
Jun 24, 2016 8.568 8.716 8.514 8.716 331,211 +0.08(+0.91%)
Jun 23, 2016 8.642 8.647 8.603 8.637 172,058 +0.05(+0.57%)
Jun 22, 2016 8.563 8.637 8.563 8.588 185,528 +0.03(+0.35%)
Jun 21, 2016 8.607 8.607 8.548 8.558 279,107 -0.03(-0.34%)
Jun 20, 2016 8.539 8.617 8.528 8.588 448,191 +0.09(+1.04%)
Jun 17, 2016 8.465 8.509 8.440 8.499 254,628 +0.02(+0.23%)
Jun 16, 2016 8.455 8.484 8.406 8.479 145,262 +0.00(+0.00%)
Jun 15, 2016 8.430 8.539 8.430 8.479 199,278 +0.03(+0.41%)
Jun 14, 2016 8.450 8.499 8.391 8.445 179,369 -0.03(-0.35%)
Jun 13, 2016 8.470 8.519 8.460 8.475 515,514 -0.01(-0.12%)
Jun 10, 2016 8.430 8.529 8.430 8.484 179,944 +0.01(+0.17%)
Jun 09, 2016 8.470 8.534 8.416 8.470 485,764 -0.00(-0.06%)
Jun 08, 2016 8.489 8.534 8.450 8.475 358,573 -0.02(-0.29%)
Jun 07, 2016 8.509 8.534 8.465 8.499 178,430 +0.00(+0.00%)
Jun 06, 2016 8.548 8.583 8.489 8.499 168,230 -0.02(-0.23%)
Jun 03, 2016 8.514 8.539 8.479 8.519 162,849 +0.02(+0.23%)
Jun 02, 2016 8.460 8.509 8.416 8.499 222,062 +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.