Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.850 6.885 6.771 6.822 0 -0.04(-0.52%)
Aug 29, 2013 6.724 6.862 6.724 6.858 608,801 +0.15(+2.18%)
Aug 28, 2013 6.633 6.727 6.625 6.712 0 +0.09(+1.43%)
Aug 27, 2013 6.712 6.720 6.613 6.617 811,303 -0.12(-1.76%)
Aug 26, 2013 6.783 6.814 6.731 6.735 0 -0.06(-0.81%)
Aug 23, 2013 6.775 6.806 6.712 6.791 0 +0.01(+0.12%)
Aug 22, 2013 6.854 6.854 6.771 6.783 459,646 -0.05(-0.69%)
Aug 21, 2013 6.842 6.866 6.783 6.830 0 -0.01(-0.12%)
Aug 20, 2013 6.763 6.850 6.751 6.838 391,116 +0.10(+1.52%)
Aug 19, 2013 6.787 6.826 6.712 6.735 487,832 -0.02(-0.23%)
Aug 16, 2013 6.720 6.810 6.720 6.751 0 +0.01(+0.18%)
Aug 15, 2013 6.727 6.775 6.708 6.739 583,062 -0.02(-0.23%)
Aug 14, 2013 6.783 6.783 6.727 6.755 558,194 +0.00(+0.00%)
Aug 13, 2013 6.775 6.775 6.645 6.755 635,490 +0.00(+0.06%)
Aug 12, 2013 6.779 6.799 6.680 6.751 706,366 -0.04(-0.58%)
Aug 09, 2013 6.712 6.846 6.637 6.791 673,570 +0.05(+0.70%)
Aug 08, 2013 7.028 7.106 6.716 6.743 904,955 -0.30(-4.26%)
Aug 07, 2013 7.047 7.087 6.941 7.043 1,252,440 -0.02(-0.34%)
Aug 06, 2013 7.193 7.212 7.055 7.067 529,321 -0.15(-2.13%)
Aug 05, 2013 7.257 7.257 7.166 7.221 596,805 -0.03(-0.38%)
Aug 02, 2013 7.174 7.253 7.126 7.249 389,240 +0.10(+1.44%)
Aug 01, 2013 7.201 7.229 7.087 7.146 519,314 -0.03(-0.44%)
Jul 31, 2013 7.205 7.225 7.142 7.178 0 +0.00(+0.06%)
Jul 30, 2013 7.328 7.351 7.166 7.174 0 -0.12(-1.62%)
Jul 29, 2013 7.249 7.339 7.249 7.292 0 +0.01(+0.16%)
Jul 26, 2013 7.249 7.355 7.233 7.280 0 -0.02(-0.27%)
Jul 25, 2013 7.225 7.308 7.225 7.300 0 +0.04(+0.54%)
Jul 24, 2013 7.343 7.343 7.158 7.260 0 -0.04(-0.59%)
Jul 23, 2013 7.284 7.403 7.276 7.304 0 +0.04(+0.49%)
Jul 22, 2013 7.283 7.297 7.185 7.268 0 +0.05(+0.66%)
Jul 19, 2013 7.213 7.245 7.182 7.221 0 +0.02(+0.22%)
Jul 18, 2013 7.150 7.213 7.110 7.205 0 +0.05(+0.72%)
Jul 17, 2013 7.158 7.225 7.146 7.154 470,758 +0.00(+0.00%)
Jul 16, 2013 7.213 7.219 7.150 7.154 0 -0.04(-0.55%)
Jul 15, 2013 7.134 7.209 7.134 7.193 0 +0.07(+1.00%)
Jul 12, 2013 7.110 7.162 7.091 7.122 0 +0.02(+0.28%)
Jul 11, 2013 7.103 7.126 7.000 7.103 0 +0.05(+0.73%)
Jul 10, 2013 7.055 7.083 7.004 7.051 0 +0.00(+0.00%)
Jul 09, 2013 7.047 7.095 6.980 7.051 0 +0.04(+0.56%)
Jul 08, 2013 7.024 7.079 6.984 7.012 0 -0.01(-0.11%)
Jul 05, 2013 7.106 7.126 6.897 7.020 0 -0.02(-0.28%)
Jul 03, 2013 7.067 7.083 6.945 7.039 0 -0.06(-0.89%)
Jul 02, 2013 6.909 7.134 6.888 7.103 0 +0.19(+2.80%)
Jul 01, 2013 6.949 6.949 6.885 6.909 0 +0.00(+0.00%)
Jun 28, 2013 6.909 6.933 6.870 6.909 5,429,520 +0.06(+0.86%)
Jun 26, 2013 6.941 6.949 6.830 6.850 0 -0.05(-0.74%)
Jun 25, 2013 6.881 6.925 6.818 6.901 0 +0.04(+0.63%)
Jun 24, 2013 6.897 6.905 6.660 6.858 0 -0.06(-0.80%)
Jun 21, 2013 6.925 6.949 6.858 6.913 1,154,176 +0.02(+0.29%)
Jun 20, 2013 6.960 6.960 6.858 6.893 0 -0.09(-1.36%)
Jun 19, 2013 7.071 7.114 6.988 6.988 0 -0.06(-0.84%)
Jun 18, 2013 7.047 7.096 6.949 7.047 825,531 -0.01(-0.11%)
Jun 17, 2013 7.008 7.138 7.000 7.055 0 +0.11(+1.65%)
Jun 14, 2013 6.933 7.016 6.854 6.941 0 -0.01(-0.17%)
Jun 13, 2013 7.016 7.016 6.909 6.953 505,687 -0.04(-0.51%)
Jun 12, 2013 6.953 7.004 6.842 6.988 858,281 +0.03(+0.45%)
Jun 11, 2013 6.826 7.020 6.810 6.956 1,217,258 -0.02(-0.34%)
Jun 10, 2013 7.028 7.051 6.909 6.980 0 -0.03(-0.45%)
Jun 07, 2013 6.929 7.028 6.913 7.012 0 +0.13(+1.83%)
Jun 06, 2013 6.799 6.897 6.795 6.885 414,039 +0.07(+0.98%)
Jun 05, 2013 6.956 6.958 6.795 6.818 0 -0.13(-1.82%)
Jun 04, 2013 6.909 6.953 6.878 6.945 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.