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 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.