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, 2020 9.071 9.444 8.996 9.085 480,773 +0.01(+0.15%)
Aug 28, 2020 9.051 9.147 8.975 9.071 712,438 +0.13(+1.46%)
Aug 27, 2020 8.892 9.034 8.892 8.941 728,938 +0.01(+0.15%)
Aug 26, 2020 9.030 9.030 8.892 8.927 814,811 -0.03(-0.31%)
Aug 25, 2020 9.003 9.030 8.878 8.954 499,845 -0.01(-0.15%)
Aug 24, 2020 8.851 8.968 8.789 8.968 744,964 +0.18(+2.04%)
Aug 21, 2020 8.692 8.823 8.692 8.789 647,737 +0.07(+0.79%)
Aug 20, 2020 8.789 8.823 8.706 8.720 1,150,718 -0.01(-0.16%)
Aug 19, 2020 8.658 8.775 8.623 8.734 712,561 +0.09(+1.04%)
Aug 18, 2020 8.720 8.754 8.630 8.644 648,004 +0.00(+0.00%)
Aug 17, 2020 8.706 8.810 8.623 8.644 794,514 +0.05(+0.56%)
Aug 14, 2020 8.651 8.698 8.458 8.596 424,909 -0.05(-0.56%)
Aug 13, 2020 8.548 8.775 8.537 8.644 508,212 +0.07(+0.80%)
Aug 12, 2020 8.603 8.603 8.506 8.575 640,965 +0.05(+0.57%)
Aug 11, 2020 8.775 8.789 8.458 8.527 743,476 -0.12(-1.36%)
Aug 10, 2020 8.548 8.796 8.513 8.644 917,096 +0.10(+1.13%)
Aug 07, 2020 8.417 8.554 8.368 8.548 674,865 +0.10(+1.14%)
Aug 06, 2020 8.361 8.541 8.334 8.451 411,441 +0.07(+0.82%)
Aug 05, 2020 8.396 8.403 8.320 8.382 468,210 +0.03(+0.41%)
Aug 04, 2020 8.251 8.348 8.199 8.348 531,594 +0.10(+1.17%)
Aug 03, 2020 8.134 8.258 8.100 8.251 376,830 +0.10(+1.18%)
Jul 31, 2020 8.162 8.162 8.041 8.155 250,971 -0.03(-0.34%)
Jul 30, 2020 8.100 8.182 8.065 8.182 364,372 -0.01(-0.17%)
Jul 29, 2020 8.237 8.237 8.058 8.196 284,408 +0.02(+0.25%)
Jul 28, 2020 8.044 8.273 8.003 8.175 437,320 +0.10(+1.28%)
Jul 27, 2020 8.100 8.148 8.044 8.072 551,695 -0.05(-0.64%)
Jul 24, 2020 8.244 8.272 8.065 8.124 499,766 -0.11(-1.34%)
Jul 23, 2020 8.306 8.382 8.189 8.234 438,665 -0.05(-0.62%)
Jul 22, 2020 8.196 8.306 8.156 8.286 514,193 +0.04(+0.50%)
Jul 21, 2020 8.196 8.313 8.162 8.244 412,944 +0.10(+1.18%)
Jul 20, 2020 8.286 8.306 8.113 8.148 674,887 -0.12(-1.50%)
Jul 17, 2020 8.327 8.403 8.258 8.272 726,075 -0.02(-0.25%)
Jul 16, 2020 8.265 8.344 8.175 8.293 424,011 -0.01(-0.08%)
Jul 15, 2020 8.044 8.306 7.989 8.299 621,099 +0.26(+3.17%)
Jul 14, 2020 7.879 8.051 7.789 8.044 813,059 +0.14(+1.79%)
Jul 13, 2020 7.989 8.010 7.844 7.903 559,012 -0.00(-0.04%)
Jul 10, 2020 7.776 7.934 7.727 7.907 679,072 +0.11(+1.41%)
Jul 09, 2020 7.879 7.962 7.720 7.796 934,333 -0.14(-1.74%)
Jul 08, 2020 7.934 8.003 7.831 7.934 839,974 -0.02(-0.26%)
Jul 07, 2020 8.065 8.065 7.934 7.955 671,579 -0.16(-1.95%)
Jul 06, 2020 8.286 8.327 7.927 8.113 1,708,953 -0.06(-0.68%)
Jul 02, 2020 8.272 8.424 8.158 8.168 1,859,652 -0.03(-0.42%)
Jul 01, 2020 7.975 8.231 7.934 8.203 1,082,210 +0.17(+2.15%)
Jun 30, 2020 7.831 8.093 7.803 8.031 1,314,862 +0.17(+2.10%)
Jun 29, 2020 7.865 8.120 7.741 7.865 493,513 +0.06(+0.80%)
Jun 26, 2020 7.865 7.907 7.740 7.803 636,131 -0.10(-1.22%)
Jun 25, 2020 7.734 7.903 7.707 7.900 638,711 +0.08(+1.06%)
Jun 24, 2020 7.865 7.903 7.681 7.817 891,990 -0.10(-1.31%)
Jun 23, 2020 7.996 8.100 7.879 7.920 569,131 -0.06(-0.69%)
Jun 22, 2020 7.975 8.031 7.865 7.975 881,195 -0.03(-0.34%)
Jun 19, 2020 8.182 8.251 7.975 8.003 888,118 -0.10(-1.19%)
Jun 18, 2020 8.134 8.231 8.017 8.100 650,223 -0.08(-1.01%)
Jun 17, 2020 8.465 8.472 8.100 8.182 862,146 -0.27(-3.18%)
Jun 16, 2020 8.630 8.685 8.399 8.451 822,556 +0.06(+0.70%)
Jun 15, 2020 8.162 8.527 8.120 8.393 815,455 +0.04(+0.54%)
Jun 12, 2020 8.451 8.475 8.155 8.348 1,321,152 +0.26(+3.15%)
Jun 11, 2020 8.100 8.231 8.020 8.093 1,524,926 -0.42(-4.94%)
Jun 10, 2020 8.651 8.658 8.368 8.513 1,290,657 -0.11(-1.28%)
Jun 09, 2020 8.651 8.679 8.492 8.623 1,068,115 -0.10(-1.11%)
Jun 08, 2020 8.499 8.789 8.499 8.720 1,793,376 +0.32(+3.86%)
Jun 05, 2020 8.591 8.786 8.356 8.396 1,363,747 +0.02(+0.24%)
Jun 04, 2020 8.349 8.416 8.201 8.376 615,355 +0.03(+0.40%)
Jun 03, 2020 8.396 8.505 8.322 8.342 1,431,560 +0.03(+0.41%)
Jun 02, 2020 8.416 8.436 8.234 8.308 843,577 -0.06(-0.72%)
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.