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, 2010 5.652 5.731 5.624 5.648 104,633 +0.02(+0.35%)
Aug 30, 2010 5.688 5.711 5.628 5.628 47,865 -0.10(-1.79%)
Aug 27, 2010 5.719 5.731 5.660 5.731 89,140 +0.04(+0.76%)
Aug 26, 2010 5.719 5.731 5.640 5.688 59,846 -0.03(-0.55%)
Aug 25, 2010 5.684 5.749 5.684 5.719 40,213 +0.04(+0.63%)
Aug 24, 2010 5.695 5.802 5.684 5.684 84,052 -0.05(-0.89%)
Aug 23, 2010 5.755 5.802 5.711 5.735 72,970 +0.01(+0.21%)
Aug 20, 2010 5.699 5.806 5.684 5.723 102,155 +0.00(+0.00%)
Aug 19, 2010 5.656 5.818 5.632 5.723 93,536 +0.04(+0.62%)
Aug 18, 2010 5.731 5.746 5.624 5.688 111,618 -0.07(-1.17%)
Aug 17, 2010 5.766 5.810 5.723 5.755 111,170 -0.04(-0.68%)
Aug 16, 2010 5.751 5.814 5.723 5.794 130,567 +0.07(+1.31%)
Aug 13, 2010 5.778 5.802 5.698 5.719 79,788 -0.06(-1.02%)
Aug 12, 2010 5.569 5.786 5.569 5.778 205,235 +0.15(+2.66%)
Aug 11, 2010 5.490 5.707 5.486 5.628 275,802 +0.07(+1.21%)
Aug 10, 2010 5.581 5.640 5.376 5.561 82,190 -0.06(-1.12%)
Aug 09, 2010 5.585 5.624 5.451 5.624 108,864 +0.05(+0.92%)
Aug 06, 2010 5.648 5.688 5.376 5.573 176,005 -0.11(-1.88%)
Aug 05, 2010 5.688 5.719 5.624 5.680 59,669 -0.04(-0.62%)
Aug 04, 2010 5.636 5.723 5.589 5.715 102,370 +0.09(+1.61%)
Aug 03, 2010 5.566 5.648 5.566 5.624 61,371 +0.04(+0.78%)
Aug 02, 2010 5.593 5.609 5.541 5.581 65,068 +0.04(+0.78%)
Jul 30, 2010 5.494 5.609 5.494 5.538 66,015 +0.00(+0.00%)
Jul 29, 2010 5.585 5.609 5.506 5.538 44,145 -0.02(-0.43%)
Jul 28, 2010 5.644 5.644 5.541 5.561 71,524 -0.09(-1.54%)
Jul 27, 2010 5.605 5.652 5.538 5.648 56,182 +0.07(+1.20%)
Jul 26, 2010 5.652 5.652 5.498 5.581 115,479 -0.04(-0.77%)
Jul 23, 2010 5.605 5.642 5.502 5.624 91,615 +0.00(+0.00%)
Jul 22, 2010 5.664 5.664 5.581 5.624 84,714 +0.02(+0.28%)
Jul 21, 2010 5.672 5.672 5.577 5.609 161,667 -0.05(-0.91%)
Jul 20, 2010 5.538 5.660 5.494 5.660 49,154 +0.09(+1.63%)
Jul 19, 2010 5.530 5.711 5.494 5.569 100,984 +0.07(+1.36%)
Jul 16, 2010 5.514 5.545 5.486 5.494 50,033 -0.06(-1.07%)
Jul 15, 2010 5.609 5.609 5.526 5.553 34,079 -0.03(-0.57%)
Jul 14, 2010 5.699 5.699 5.490 5.585 131,945 -0.09(-1.67%)
Jul 13, 2010 5.593 5.739 5.526 5.680 296,901 +0.15(+2.71%)
Jul 12, 2010 5.589 5.684 5.510 5.530 63,272 -0.05(-0.85%)
Jul 09, 2010 5.695 5.695 5.561 5.577 73,680 -0.11(-1.87%)
Jul 08, 2010 5.723 5.735 5.577 5.684 78,012 -0.03(-0.55%)
Jul 07, 2010 5.490 5.743 5.470 5.715 111,603 +0.26(+4.70%)
Jul 06, 2010 5.581 5.652 5.388 5.459 184,280 -0.07(-1.28%)
Jul 02, 2010 5.601 5.605 5.526 5.530 59,704 -0.03(-0.50%)
Jul 01, 2010 5.684 5.723 5.534 5.557 176,709 -0.13(-2.36%)
Jun 30, 2010 5.680 5.814 5.624 5.691 94,511 +0.04(+0.63%)
Jun 29, 2010 5.636 5.711 5.624 5.656 96,687 -0.13(-2.18%)
Jun 25, 2010 5.798 5.830 5.699 5.782 2,274,975 +0.01(+0.14%)
Jun 24, 2010 5.672 5.782 5.672 5.774 177,365 +0.06(+0.97%)
Jun 23, 2010 5.695 5.770 5.609 5.719 342,646 +0.00(+0.00%)
Jun 22, 2010 5.624 5.755 5.597 5.719 384,248 +0.00(+0.07%)
Jun 21, 2010 5.723 5.763 5.526 5.715 388,411 +0.03(+0.56%)
Jun 18, 2010 5.703 5.723 5.636 5.684 175,232 -0.06(-1.03%)
Jun 17, 2010 5.691 5.743 5.585 5.743 104,493 +0.02(+0.28%)
Jun 16, 2010 5.640 5.743 5.632 5.727 112,839 -0.03(-0.55%)
Jun 15, 2010 5.699 5.763 5.624 5.759 142,072 +0.08(+1.39%)
Jun 14, 2010 5.644 5.739 5.545 5.680 115,717 +0.00(+0.07%)
Jun 11, 2010 5.506 5.676 5.466 5.676 105,727 +0.17(+3.01%)
Jun 10, 2010 5.518 5.593 5.474 5.510 41,916 +0.04(+0.65%)
Jun 09, 2010 5.514 5.514 5.271 5.474 46,104 +0.08(+1.46%)
Jun 08, 2010 5.427 5.427 5.253 5.395 145,176 -0.12(-2.18%)
Jun 07, 2010 5.478 5.581 5.459 5.516 134,859 +0.02(+0.32%)
Jun 04, 2010 5.609 5.609 5.348 5.498 43,552 +0.05(+0.94%)
Jun 03, 2010 5.557 5.565 5.281 5.447 90,475 -0.13(-2.40%)
Jun 02, 2010 5.581 5.605 5.526 5.581 32,524 +0.04(+0.78%)
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.