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 31, 2020 9.074 9.446 8.998 9.088 480,636 +0.01(+0.15%)
Aug 28, 2020 9.053 9.150 8.978 9.074 712,235 +0.13(+1.46%)
Aug 27, 2020 8.895 9.036 8.895 8.943 728,730 +0.01(+0.15%)
Aug 26, 2020 9.033 9.033 8.895 8.929 814,578 -0.03(-0.31%)
Aug 25, 2020 9.005 9.033 8.881 8.957 499,703 -0.01(-0.15%)
Aug 24, 2020 8.853 8.971 8.791 8.971 744,752 +0.18(+2.04%)
Aug 21, 2020 8.695 8.826 8.695 8.791 647,552 +0.07(+0.79%)
Aug 20, 2020 8.791 8.826 8.709 8.722 1,150,389 -0.01(-0.16%)
Aug 19, 2020 8.660 8.778 8.626 8.736 712,358 +0.09(+1.04%)
Aug 18, 2020 8.722 8.757 8.633 8.647 647,819 +0.00(+0.00%)
Aug 17, 2020 8.709 8.812 8.626 8.647 794,287 +0.05(+0.56%)
Aug 14, 2020 8.653 8.701 8.460 8.598 424,788 -0.05(-0.56%)
Aug 13, 2020 8.550 8.778 8.540 8.647 508,066 +0.07(+0.80%)
Aug 12, 2020 8.605 8.605 8.509 8.578 640,782 +0.05(+0.57%)
Aug 11, 2020 8.778 8.791 8.460 8.529 743,264 -0.12(-1.36%)
Aug 10, 2020 8.550 8.798 8.516 8.647 916,834 +0.10(+1.13%)
Aug 07, 2020 8.419 8.557 8.371 8.550 674,672 +0.10(+1.14%)
Aug 06, 2020 8.364 8.543 8.336 8.454 411,324 +0.07(+0.82%)
Aug 05, 2020 8.398 8.405 8.322 8.385 468,076 +0.03(+0.41%)
Aug 04, 2020 8.254 8.350 8.201 8.350 531,442 +0.10(+1.17%)
Aug 03, 2020 8.136 8.260 8.102 8.254 376,723 +0.10(+1.18%)
Jul 31, 2020 8.164 8.164 8.043 8.157 250,899 -0.03(-0.34%)
Jul 30, 2020 8.102 8.185 8.067 8.185 364,268 -0.01(-0.17%)
Jul 29, 2020 8.240 8.240 8.060 8.198 284,327 +0.02(+0.25%)
Jul 28, 2020 8.047 8.276 8.005 8.178 437,195 +0.10(+1.28%)
Jul 27, 2020 8.102 8.150 8.047 8.074 551,537 -0.05(-0.64%)
Jul 24, 2020 8.247 8.274 8.067 8.126 499,623 -0.11(-1.34%)
Jul 23, 2020 8.309 8.385 8.191 8.236 438,540 -0.05(-0.62%)
Jul 22, 2020 8.198 8.309 8.158 8.288 514,046 +0.04(+0.50%)
Jul 21, 2020 8.198 8.316 8.164 8.247 412,826 +0.10(+1.18%)
Jul 20, 2020 8.288 8.309 8.116 8.150 674,694 -0.12(-1.50%)
Jul 17, 2020 8.329 8.405 8.260 8.274 725,867 -0.02(-0.25%)
Jul 16, 2020 8.267 8.347 8.178 8.295 423,890 -0.01(-0.08%)
Jul 15, 2020 8.047 8.309 7.991 8.302 620,922 +0.26(+3.17%)
Jul 14, 2020 7.881 8.054 7.792 8.047 812,826 +0.14(+1.79%)
Jul 13, 2020 7.992 8.012 7.847 7.905 558,852 -0.00(-0.04%)
Jul 10, 2020 7.778 7.936 7.730 7.909 678,878 +0.11(+1.41%)
Jul 09, 2020 7.881 7.964 7.723 7.798 934,066 -0.14(-1.74%)
Jul 08, 2020 7.936 8.005 7.833 7.936 839,734 -0.02(-0.26%)
Jul 07, 2020 8.067 8.067 7.936 7.957 671,387 -0.16(-1.95%)
Jul 06, 2020 8.288 8.329 7.929 8.116 1,708,465 -0.06(-0.68%)
Jul 02, 2020 8.274 8.426 8.160 8.171 1,859,120 -0.03(-0.42%)
Jul 01, 2020 7.978 8.233 7.936 8.205 1,081,901 +0.17(+2.15%)
Jun 30, 2020 7.833 8.095 7.805 8.033 1,314,486 +0.17(+2.10%)
Jun 29, 2020 7.867 8.123 7.743 7.867 493,372 +0.06(+0.80%)
Jun 26, 2020 7.867 7.909 7.742 7.805 635,950 -0.10(-1.22%)
Jun 25, 2020 7.736 7.905 7.709 7.902 638,528 +0.08(+1.06%)
Jun 24, 2020 7.867 7.905 7.683 7.819 891,735 -0.10(-1.31%)
Jun 23, 2020 7.998 8.102 7.881 7.923 568,968 -0.06(-0.69%)
Jun 22, 2020 7.978 8.033 7.867 7.978 880,943 -0.03(-0.34%)
Jun 19, 2020 8.185 8.254 7.978 8.005 887,864 -0.10(-1.19%)
Jun 18, 2020 8.136 8.233 8.019 8.102 650,038 -0.08(-1.01%)
Jun 17, 2020 8.467 8.474 8.102 8.185 861,900 -0.27(-3.18%)
Jun 16, 2020 8.633 8.688 8.402 8.454 822,321 +0.06(+0.70%)
Jun 15, 2020 8.164 8.529 8.123 8.395 815,222 +0.04(+0.54%)
Jun 12, 2020 8.454 8.478 8.157 8.350 1,320,774 +0.26(+3.15%)
Jun 11, 2020 8.102 8.233 8.023 8.095 1,524,490 -0.42(-4.94%)
Jun 10, 2020 8.653 8.660 8.371 8.516 1,290,288 -0.11(-1.28%)
Jun 09, 2020 8.653 8.681 8.495 8.626 1,067,810 -0.10(-1.11%)
Jun 08, 2020 8.502 8.791 8.502 8.722 1,792,864 +0.32(+3.86%)
Jun 05, 2020 8.594 8.789 8.358 8.398 1,363,358 +0.02(+0.24%)
Jun 04, 2020 8.351 8.419 8.203 8.378 615,180 +0.03(+0.40%)
Jun 03, 2020 8.398 8.508 8.324 8.344 1,431,152 +0.03(+0.41%)
Jun 02, 2020 8.419 8.439 8.237 8.311 843,337 -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.