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

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
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 9.772 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.