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 18, 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 29, 2014 7.465 7.499 7.499 7.499 645,909 +0.07(+0.91%)
Aug 28, 2014 7.321 7.444 7.312 7.431 571,929 +0.11(+1.56%)
Aug 27, 2014 7.333 7.337 7.244 7.316 276,943 +0.02(+0.29%)
Aug 26, 2014 7.312 7.312 7.223 7.295 391,516 +0.01(+0.12%)
Aug 25, 2014 7.211 7.291 7.177 7.287 439,209 +0.12(+1.66%)
Aug 22, 2014 7.194 7.205 7.194 7.168 168,243 -0.00(-0.06%)
Aug 21, 2014 7.058 7.206 7.058 7.172 514,583 +0.06(+0.83%)
Aug 20, 2014 7.016 7.138 6.994 7.113 673,980 +0.02(+0.24%)
Aug 19, 2014 7.147 7.170 7.066 7.096 374,703 -0.05(-0.65%)
Aug 18, 2014 7.075 7.147 7.024 7.143 358,774 +0.09(+1.32%)
Aug 15, 2014 7.062 7.096 7.020 7.049 218,745 -0.00(-0.06%)
Aug 14, 2014 7.092 7.092 7.016 7.054 248,248 -0.01(-0.12%)
Aug 13, 2014 7.037 7.071 6.982 7.062 354,766 +0.06(+0.91%)
Aug 12, 2014 6.986 7.062 6.939 6.999 457,109 +0.01(+0.12%)
Aug 11, 2014 6.952 7.028 6.888 6.990 300,154 +0.04(+0.61%)
Aug 08, 2014 6.931 7.032 6.910 6.948 310,789 +0.02(+0.24%)
Aug 07, 2014 7.049 7.148 6.850 6.931 439,037 -0.07(-1.03%)
Aug 06, 2014 6.943 7.028 6.939 7.003 374,545 +0.03(+0.43%)
Aug 05, 2014 7.003 7.003 6.930 6.973 181,781 -0.04(-0.51%)
Aug 04, 2014 6.910 7.016 6.910 7.009 368,510 +0.10(+1.44%)
Aug 01, 2014 7.028 7.045 6.899 6.910 736,742 -0.13(-1.87%)
Jul 31, 2014 7.105 7.179 6.999 7.041 803,714 -0.13(-1.77%)
Jul 30, 2014 7.257 7.257 7.138 7.168 794,289 -0.08(-1.05%)
Jul 29, 2014 7.249 7.359 7.232 7.244 498,199 -0.02(-0.29%)
Jul 28, 2014 7.333 7.333 7.227 7.266 594,031 -0.07(-0.92%)
Jul 25, 2014 7.355 7.393 7.316 7.333 293,969 -0.04(-0.57%)
Jul 24, 2014 7.401 7.444 7.363 7.376 203,864 -0.02(-0.29%)
Jul 23, 2014 7.333 7.418 7.333 7.397 292,872 +0.08(+1.10%)
Jul 22, 2014 7.427 7.427 7.308 7.316 544,479 -0.07(-0.92%)
Jul 21, 2014 7.333 7.397 7.308 7.384 326,066 +0.06(+0.81%)
Jul 18, 2014 7.295 7.363 7.287 7.325 299,031 +0.06(+0.82%)
Jul 17, 2014 7.333 7.405 7.266 7.266 366,201 -0.08(-1.10%)
Jul 16, 2014 7.372 7.418 7.325 7.346 377,987 -0.03(-0.34%)
Jul 15, 2014 7.444 7.495 7.346 7.372 427,201 -0.05(-0.63%)
Jul 14, 2014 7.405 7.511 7.352 7.418 321,289 +0.05(+0.63%)
Jul 11, 2014 7.380 7.452 7.333 7.372 412,006 -0.02(-0.29%)
Jul 10, 2014 7.405 7.410 7.333 7.393 357,812 -0.05(-0.68%)
Jul 09, 2014 7.372 7.452 7.353 7.444 351,921 +0.08(+1.15%)
Jul 08, 2014 7.397 7.405 7.270 7.359 746,707 -0.04(-0.57%)
Jul 07, 2014 7.439 7.444 7.380 7.401 628,500 -0.05(-0.68%)
Jul 03, 2014 7.533 7.452 7.452 7.452 306,677 -0.07(-0.90%)
Jul 02, 2014 7.558 7.575 7.473 7.520 546,669 -0.01(-0.17%)
Jul 01, 2014 7.478 7.600 7.444 7.533 859,673 +0.03(+0.40%)
Jun 30, 2014 7.600 7.600 7.490 7.503 987,284 -0.11(-1.50%)
Jun 27, 2014 7.562 7.617 7.478 7.617 13,907,561 +0.07(+0.96%)
Jun 26, 2014 7.312 7.545 7.291 7.545 1,345,525 +0.24(+3.31%)
Jun 25, 2014 7.206 7.312 7.198 7.304 670,646 +0.09(+1.29%)
Jun 24, 2014 7.227 7.308 7.206 7.211 928,921 -0.01(-0.18%)
Jun 23, 2014 7.232 7.329 7.206 7.223 625,282 -0.02(-0.29%)
Jun 20, 2014 7.312 7.312 7.227 7.244 1,287,960 -0.06(-0.87%)
Jun 19, 2014 7.270 7.325 7.232 7.308 692,949 +0.03(+0.35%)
Jun 18, 2014 7.312 7.325 7.189 7.283 822,084 -0.04(-0.58%)
Jun 17, 2014 7.312 7.367 7.295 7.325 857,161 -0.01(-0.12%)
Jun 16, 2014 7.278 7.365 7.244 7.333 449,515 +0.07(+0.99%)
Jun 13, 2014 7.367 7.372 7.240 7.261 445,847 -0.07(-0.98%)
Jun 12, 2014 7.291 7.359 7.240 7.333 583,746 +0.06(+0.76%)
Jun 11, 2014 7.316 7.374 7.258 7.278 460,034 -0.05(-0.63%)
Jun 10, 2014 7.428 7.445 7.295 7.324 879,150 +0.08(+1.15%)
Jun 06, 2014 7.253 7.253 7.139 7.241 634,914 +0.07(+0.93%)
Jun 05, 2014 7.158 7.183 7.074 7.174 394,648 +0.05(+0.76%)
Jun 04, 2014 7.158 7.158 7.058 7.120 572,251 -0.02(-0.35%)
Jun 03, 2014 7.074 7.166 7.058 7.145 646,785 +0.07(+1.00%)
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.