Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.52 -0.06 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.848 6.883 6.769 6.820 0 -0.04(-0.52%)
Aug 29, 2013 6.722 6.860 6.722 6.856 608,975 +0.15(+2.18%)
Aug 28, 2013 6.631 6.726 6.623 6.710 0 +0.09(+1.43%)
Aug 27, 2013 6.710 6.718 6.611 6.615 811,535 -0.12(-1.76%)
Aug 26, 2013 6.781 6.812 6.730 6.733 0 -0.06(-0.81%)
Aug 23, 2013 6.773 6.804 6.710 6.789 0 +0.01(+0.12%)
Aug 22, 2013 6.852 6.852 6.769 6.781 459,778 -0.05(-0.69%)
Aug 21, 2013 6.840 6.864 6.781 6.828 0 -0.01(-0.12%)
Aug 20, 2013 6.761 6.848 6.749 6.836 391,228 +0.10(+1.52%)
Aug 19, 2013 6.785 6.824 6.710 6.733 487,972 -0.02(-0.23%)
Aug 16, 2013 6.718 6.808 6.718 6.749 0 +0.01(+0.18%)
Aug 15, 2013 6.726 6.773 6.706 6.737 583,228 -0.02(-0.23%)
Aug 14, 2013 6.781 6.781 6.726 6.753 558,353 +0.00(+0.00%)
Aug 13, 2013 6.773 6.773 6.643 6.753 635,671 +0.00(+0.06%)
Aug 12, 2013 6.777 6.797 6.678 6.749 706,567 -0.04(-0.58%)
Aug 09, 2013 6.710 6.844 6.635 6.789 673,762 +0.05(+0.70%)
Aug 08, 2013 7.026 7.104 6.714 6.741 905,213 -0.30(-4.26%)
Aug 07, 2013 7.045 7.085 6.939 7.041 1,252,797 -0.02(-0.34%)
Aug 06, 2013 7.191 7.210 7.053 7.065 529,472 -0.15(-2.13%)
Aug 05, 2013 7.254 7.254 7.164 7.219 596,976 -0.03(-0.38%)
Aug 02, 2013 7.172 7.250 7.124 7.247 389,351 +0.10(+1.44%)
Aug 01, 2013 7.199 7.227 7.085 7.144 519,462 -0.03(-0.44%)
Jul 31, 2013 7.203 7.223 7.140 7.176 0 +0.00(+0.06%)
Jul 30, 2013 7.325 7.349 7.164 7.172 0 -0.12(-1.62%)
Jul 29, 2013 7.247 7.337 7.247 7.290 0 +0.01(+0.16%)
Jul 26, 2013 7.247 7.353 7.231 7.278 0 -0.02(-0.27%)
Jul 25, 2013 7.223 7.306 7.223 7.298 0 +0.04(+0.54%)
Jul 24, 2013 7.341 7.341 7.156 7.258 0 -0.04(-0.59%)
Jul 23, 2013 7.282 7.400 7.274 7.302 0 +0.04(+0.49%)
Jul 22, 2013 7.280 7.295 7.183 7.266 0 +0.05(+0.66%)
Jul 19, 2013 7.211 7.243 7.179 7.219 0 +0.02(+0.22%)
Jul 18, 2013 7.148 7.211 7.108 7.203 0 +0.05(+0.72%)
Jul 17, 2013 7.156 7.223 7.144 7.152 470,893 +0.00(+0.00%)
Jul 16, 2013 7.211 7.217 7.148 7.152 0 -0.04(-0.55%)
Jul 15, 2013 7.132 7.207 7.132 7.191 0 +0.07(+1.00%)
Jul 12, 2013 7.108 7.160 7.089 7.120 0 +0.02(+0.28%)
Jul 11, 2013 7.101 7.124 6.998 7.101 0 +0.05(+0.73%)
Jul 10, 2013 7.053 7.081 7.002 7.049 0 +0.00(+0.00%)
Jul 09, 2013 7.045 7.093 6.978 7.049 0 +0.04(+0.56%)
Jul 08, 2013 7.022 7.077 6.982 7.010 0 -0.01(-0.11%)
Jul 05, 2013 7.104 7.124 6.895 7.018 0 -0.02(-0.28%)
Jul 03, 2013 7.065 7.081 6.943 7.037 0 -0.06(-0.89%)
Jul 02, 2013 6.907 7.132 6.886 7.101 0 +0.19(+2.80%)
Jul 01, 2013 6.947 6.947 6.883 6.907 0 +0.00(+0.00%)
Jun 28, 2013 6.907 6.931 6.868 6.907 5,431,070 +0.06(+0.86%)
Jun 26, 2013 6.939 6.947 6.828 6.848 0 -0.05(-0.74%)
Jun 25, 2013 6.879 6.923 6.816 6.899 0 +0.04(+0.63%)
Jun 24, 2013 6.895 6.903 6.658 6.856 0 -0.06(-0.80%)
Jun 21, 2013 6.923 6.947 6.856 6.911 1,154,506 +0.02(+0.29%)
Jun 20, 2013 6.958 6.958 6.856 6.891 0 -0.09(-1.36%)
Jun 19, 2013 7.069 7.112 6.986 6.986 0 -0.06(-0.84%)
Jun 18, 2013 7.045 7.094 6.947 7.045 825,766 -0.01(-0.11%)
Jun 17, 2013 7.006 7.136 6.998 7.053 0 +0.11(+1.65%)
Jun 14, 2013 6.931 7.014 6.852 6.939 0 -0.01(-0.17%)
Jun 13, 2013 7.014 7.014 6.907 6.951 505,831 -0.04(-0.51%)
Jun 12, 2013 6.951 7.002 6.840 6.986 858,526 +0.03(+0.45%)
Jun 11, 2013 6.824 7.018 6.808 6.954 1,217,605 -0.02(-0.34%)
Jun 10, 2013 7.026 7.049 6.907 6.978 0 -0.03(-0.45%)
Jun 07, 2013 6.927 7.026 6.911 7.010 0 +0.13(+1.83%)
Jun 06, 2013 6.797 6.895 6.793 6.883 414,157 +0.07(+0.98%)
Jun 05, 2013 6.954 6.956 6.793 6.816 0 -0.13(-1.82%)
Jun 04, 2013 6.907 6.951 6.876 6.943 0 +0.05(+0.74%)
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.