Skip to main content

Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.398 7.478 7.367 7.469 346,385 +0.06(+0.78%)
Aug 28, 2015 7.380 7.443 7.345 7.411 361,571 +0.03(+0.42%)
Aug 27, 2015 7.376 7.509 7.318 7.380 538,627 +0.04(+0.61%)
Aug 26, 2015 7.242 7.371 7.242 7.336 570,983 +0.09(+1.29%)
Aug 25, 2015 7.411 7.411 7.238 7.242 1,035,565 -0.09(-1.27%)
Aug 24, 2015 7.211 7.398 7.131 7.336 1,075,009 -0.02(-0.24%)
Aug 21, 2015 7.354 7.385 7.305 7.354 562,790 +0.02(+0.24%)
Aug 20, 2015 7.331 7.394 7.331 7.336 196,820 -0.04(-0.60%)
Aug 19, 2015 7.380 7.416 7.314 7.380 223,210 -0.02(-0.30%)
Aug 18, 2015 7.358 7.425 7.358 7.403 134,290 +0.04(+0.48%)
Aug 17, 2015 7.322 7.452 7.307 7.367 348,099 +0.02(+0.24%)
Aug 14, 2015 7.367 7.385 7.296 7.349 243,676 -0.04(-0.60%)
Aug 13, 2015 7.349 7.452 7.327 7.394 191,958 +0.04(+0.48%)
Aug 12, 2015 7.291 7.374 7.224 7.358 341,559 +0.01(+0.18%)
Aug 11, 2015 7.305 7.380 7.296 7.345 250,471 -0.03(-0.36%)
Aug 10, 2015 7.425 7.443 7.345 7.371 224,780 +0.07(+0.98%)
Aug 07, 2015 7.389 7.469 7.291 7.300 382,360 -0.09(-1.26%)
Aug 06, 2015 7.211 7.443 7.176 7.394 397,727 +0.24(+3.42%)
Aug 05, 2015 7.256 7.296 7.144 7.149 338,230 -0.10(-1.35%)
Aug 04, 2015 7.184 7.273 7.184 7.247 313,960 +0.05(+0.68%)
Aug 03, 2015 7.211 7.238 7.149 7.198 273,844 -0.06(-0.80%)
Jul 31, 2015 7.202 7.278 7.193 7.256 203,643 +0.05(+0.74%)
Jul 30, 2015 7.180 7.282 7.176 7.202 209,344 +0.04(+0.56%)
Jul 29, 2015 7.140 7.180 7.140 7.162 286,497 +0.02(+0.25%)
Jul 28, 2015 7.153 7.233 7.131 7.144 492,216 +0.01(+0.12%)
Jul 27, 2015 7.144 7.180 7.131 7.135 418,419 -0.01(-0.12%)
Jul 24, 2015 7.153 7.189 7.131 7.144 320,518 -0.01(-0.12%)
Jul 23, 2015 7.171 7.230 7.153 7.153 326,703 -0.02(-0.25%)
Jul 22, 2015 7.167 7.211 7.153 7.171 378,202 +0.00(+0.00%)
Jul 21, 2015 7.211 7.278 7.162 7.171 522,231 -0.05(-0.74%)
Jul 20, 2015 7.282 7.287 7.211 7.224 178,654 -0.07(-0.98%)
Jul 17, 2015 7.345 7.376 7.265 7.296 288,916 -0.07(-0.97%)
Jul 16, 2015 7.331 7.398 7.331 7.367 351,181 +0.02(+0.24%)
Jul 15, 2015 7.345 7.376 7.322 7.349 244,642 -0.01(-0.12%)
Jul 14, 2015 7.278 7.367 7.278 7.358 366,255 +0.06(+0.85%)
Jul 13, 2015 7.242 7.322 7.224 7.296 336,740 +0.09(+1.30%)
Jul 10, 2015 7.256 7.269 7.189 7.202 443,987 +0.02(+0.31%)
Jul 09, 2015 7.167 7.251 7.167 7.180 677,446 +0.01(+0.19%)
Jul 08, 2015 7.202 7.207 7.153 7.167 750,213 -0.04(-0.49%)
Jul 07, 2015 7.278 7.282 7.091 7.202 892,279 -0.08(-1.16%)
Jul 06, 2015 7.296 7.318 7.247 7.287 300,153 +0.01(+0.12%)
Jul 02, 2015 7.233 7.278 7.278 7.278 275,873 +0.01(+0.18%)
Jul 01, 2015 7.367 7.456 7.233 7.265 477,386 -0.11(-1.45%)
Jun 30, 2015 7.443 7.478 7.354 7.371 568,831 -0.04(-0.60%)
Jun 29, 2015 7.478 7.493 7.376 7.416 669,024 -0.04(-0.54%)
Jun 26, 2015 7.465 7.496 7.452 7.456 239,073 -0.01(-0.12%)
Jun 25, 2015 7.492 7.505 7.460 7.465 231,830 -0.04(-0.59%)
Jun 24, 2015 7.483 7.523 7.478 7.509 390,349 +0.04(+0.60%)
Jun 23, 2015 7.434 7.478 7.398 7.465 337,178 +0.05(+0.66%)
Jun 22, 2015 7.509 7.509 7.394 7.416 305,213 -0.03(-0.42%)
Jun 19, 2015 7.509 7.541 7.381 7.447 366,702 -0.06(-0.77%)
Jun 18, 2015 7.438 7.527 7.434 7.505 220,022 +0.04(+0.48%)
Jun 17, 2015 7.438 7.500 7.438 7.469 214,388 +0.01(+0.12%)
Jun 16, 2015 7.487 7.563 7.452 7.460 396,938 -0.06(-0.81%)
Jun 15, 2015 7.482 7.552 7.482 7.521 317,855 -0.07(-0.86%)
Jun 12, 2015 7.539 7.587 7.521 7.587 260,110 +0.04(+0.58%)
Jun 11, 2015 7.460 7.561 7.395 7.543 615,030 +0.06(+0.82%)
Jun 10, 2015 7.561 7.587 7.473 7.482 442,130 -0.05(-0.64%)
Jun 09, 2015 7.552 7.574 7.508 7.530 341,026 -0.04(-0.52%)
Jun 08, 2015 7.547 7.578 7.521 7.569 254,758 +0.02(+0.23%)
Jun 05, 2015 7.574 7.574 7.482 7.552 231,313 -0.03(-0.46%)
Jun 04, 2015 7.622 7.622 7.565 7.587 179,131 -0.03(-0.34%)
Jun 03, 2015 7.561 7.613 7.514 7.613 182,666 +0.06(+0.81%)
Jun 02, 2015 7.539 7.574 7.525 7.552 166,864 +0.02(+0.29%)
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.