Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.07 10.07 9.894 9.910 675,664 -0.11(-1.12%)
Aug 30, 2017 10.05 10.07 10.01 10.02 258,880 -0.07(-0.69%)
Aug 29, 2017 10.07 10.15 10.05 10.09 295,694 +0.00(+0.00%)
Aug 28, 2017 10.15 10.15 10.03 10.09 252,714 -0.05(-0.47%)
Aug 25, 2017 10.23 10.24 10.11 10.14 260,793 -0.08(-0.78%)
Aug 24, 2017 10.19 10.24 10.11 10.22 399,564 +0.04(+0.37%)
Aug 23, 2017 10.10 10.23 10.08 10.18 274,852 +0.00(+0.00%)
Aug 22, 2017 10.11 10.20 10.11 10.18 222,665 +0.07(+0.74%)
Aug 21, 2017 10.13 10.16 10.08 10.11 205,198 -0.01(-0.05%)
Aug 18, 2017 10.18 10.19 10.11 10.11 319,937 -0.09(-0.84%)
Aug 17, 2017 10.25 10.26 10.18 10.20 197,203 -0.05(-0.52%)
Aug 16, 2017 10.25 10.27 10.17 10.25 203,789 +0.01(+0.10%)
Aug 15, 2017 10.26 10.30 10.21 10.24 183,039 +0.01(+0.10%)
Aug 14, 2017 10.17 10.27 10.13 10.23 177,384 +0.08(+0.79%)
Aug 11, 2017 10.16 10.20 10.09 10.15 210,411 -0.01(-0.05%)
Aug 10, 2017 10.19 10.26 10.15 10.16 312,602 -0.10(-0.94%)
Aug 09, 2017 10.27 10.29 10.18 10.25 388,257 -0.04(-0.41%)
Aug 08, 2017 10.26 10.40 10.26 10.29 372,267 -0.01(-0.10%)
Aug 07, 2017 10.26 10.34 10.26 10.30 246,621 +0.02(+0.21%)
Aug 04, 2017 10.35 10.36 10.27 10.28 170,719 -0.04(-0.36%)
Aug 03, 2017 10.43 10.43 10.32 10.32 366,816 -0.07(-0.72%)
Aug 02, 2017 10.37 10.44 10.33 10.40 233,284 -0.03(-0.26%)
Aug 01, 2017 10.48 10.51 10.37 10.42 185,626 -0.01(-0.05%)
Jul 31, 2017 10.46 10.46 10.35 10.43 229,094 +0.01(+0.05%)
Jul 28, 2017 10.46 10.48 10.38 10.42 184,079 -0.01(-0.05%)
Jul 27, 2017 10.40 10.44 10.28 10.43 206,106 +0.02(+0.15%)
Jul 26, 2017 10.50 10.53 10.39 10.41 333,335 -0.10(-0.91%)
Jul 25, 2017 10.44 10.53 10.44 10.51 405,083 +0.12(+1.18%)
Jul 24, 2017 10.46 10.48 10.36 10.38 235,100 -0.06(-0.61%)
Jul 21, 2017 10.43 10.49 10.42 10.45 111,892 +0.02(+0.20%)
Jul 20, 2017 10.48 10.48 10.41 10.43 197,594 -0.02(-0.20%)
Jul 19, 2017 10.44 10.53 10.43 10.45 280,571 -0.03(-0.28%)
Jul 18, 2017 10.44 10.59 10.38 10.48 442,642 +0.03(+0.28%)
Jul 17, 2017 10.48 10.51 10.42 10.45 328,907 -0.03(-0.25%)
Jul 14, 2017 10.39 10.52 10.38 10.48 547,570 +0.10(+0.92%)
Jul 13, 2017 10.29 10.40 10.29 10.38 539,907 +0.09(+0.88%)
Jul 12, 2017 10.32 10.34 10.20 10.29 539,183 +0.01(+0.05%)
Jul 11, 2017 10.28 10.34 10.24 10.28 355,179 +0.02(+0.21%)
Jul 10, 2017 10.22 10.32 10.22 10.26 364,582 +0.03(+0.31%)
Jul 07, 2017 10.23 10.26 10.17 10.23 336,447 +0.01(+0.10%)
Jul 06, 2017 10.24 10.30 10.16 10.22 281,036 -0.03(-0.26%)
Jul 05, 2017 10.28 10.29 10.22 10.25 299,157 -0.02(-0.16%)
Jul 03, 2017 10.20 10.29 10.19 10.26 79,190 +0.07(+0.68%)
Jun 30, 2017 10.22 10.25 10.17 10.19 300,396 -0.02(-0.21%)
Jun 29, 2017 10.27 10.28 10.14 10.21 454,287 -0.07(-0.73%)
Jun 28, 2017 10.31 10.31 10.25 10.29 405,947 +0.02(+0.16%)
Jun 27, 2017 10.29 10.33 10.26 10.27 318,132 -0.02(-0.21%)
Jun 26, 2017 10.28 10.31 10.21 10.29 282,473 +0.04(+0.42%)
Jun 23, 2017 10.18 10.26 10.18 10.25 298,881 +0.07(+0.68%)
Jun 22, 2017 10.24 10.24 10.16 10.18 392,383 -0.06(-0.62%)
Jun 21, 2017 10.26 10.32 10.25 10.25 254,479 +0.02(+0.16%)
Jun 20, 2017 10.28 10.28 10.21 10.23 379,047 -0.05(-0.47%)
Jun 19, 2017 10.35 10.43 10.26 10.28 390,607 -0.01(-0.10%)
Jun 16, 2017 10.26 10.33 10.26 10.29 511,468 +0.02(+0.16%)
Jun 15, 2017 10.31 10.32 10.15 10.27 511,071 -0.05(-0.47%)
Jun 14, 2017 10.32 10.35 10.21 10.32 713,054 -0.04(-0.36%)
Jun 13, 2017 10.33 10.37 10.29 10.36 633,807 +0.03(+0.26%)
Jun 12, 2017 10.38 10.42 10.29 10.33 506,548 -0.03(-0.26%)
Jun 09, 2017 10.32 10.36 10.28 10.36 643,659 +0.01(+0.13%)
Jun 08, 2017 10.40 10.41 10.30 10.35 739,692 -0.03(-0.28%)
Jun 07, 2017 10.30 10.42 10.27 10.37 3,536,576 -0.12(-1.17%)
Jun 06, 2017 10.65 10.66 10.49 10.50 559,586 -0.17(-1.60%)
Jun 05, 2017 10.66 10.70 10.64 10.67 225,672 -0.02(-0.15%)
Jun 02, 2017 10.66 10.73 10.64 10.68 328,912 +0.02(+0.15%)
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.