Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.67 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.79 11.82 11.71 11.74 390,708 -0.02(-0.13%)
Aug 30, 2021 11.85 11.88 11.76 11.76 465,947 -0.07(-0.57%)
Aug 27, 2021 11.73 11.87 11.73 11.82 347,741 +0.07(+0.57%)
Aug 26, 2021 11.77 11.85 11.68 11.76 393,881 -0.01(-0.13%)
Aug 25, 2021 11.70 11.81 11.68 11.77 372,480 +0.10(+0.83%)
Aug 24, 2021 11.64 11.73 11.64 11.68 433,498 +0.04(+0.39%)
Aug 23, 2021 11.68 11.73 11.62 11.63 388,463 -0.04(-0.32%)
Aug 20, 2021 11.54 11.69 11.54 11.67 485,128 +0.13(+1.10%)
Aug 19, 2021 11.71 11.76 11.52 11.54 731,083 -0.16(-1.41%)
Aug 18, 2021 11.84 11.86 11.69 11.71 496,876 -0.14(-1.20%)
Aug 17, 2021 11.89 11.94 11.77 11.85 642,503 -0.04(-0.31%)
Aug 16, 2021 11.90 11.92 11.85 11.88 468,919 -0.06(-0.50%)
Aug 13, 2021 11.88 11.95 11.85 11.94 341,390 +0.07(+0.57%)
Aug 12, 2021 11.90 11.90 11.82 11.88 317,381 +0.03(+0.25%)
Aug 11, 2021 11.89 11.89 11.76 11.85 508,701 -0.02(-0.19%)
Aug 10, 2021 11.88 11.96 11.84 11.87 406,929 -0.04(-0.38%)
Aug 09, 2021 11.87 11.97 11.87 11.91 372,034 -0.01(-0.06%)
Aug 06, 2021 11.93 11.96 11.85 11.92 424,772 +0.07(+0.57%)
Aug 05, 2021 11.79 11.91 11.79 11.85 328,190 +0.06(+0.51%)
Aug 04, 2021 11.88 11.88 11.74 11.79 382,202 -0.07(-0.57%)
Aug 03, 2021 11.89 11.90 11.74 11.86 618,687 +0.01(+0.06%)
Aug 02, 2021 11.88 11.94 11.79 11.85 486,209 +0.06(+0.51%)
Jul 30, 2021 11.85 12.00 11.79 11.79 413,839 -0.07(-0.57%)
Jul 29, 2021 11.94 11.97 11.85 11.86 600,396 -0.10(-0.81%)
Jul 28, 2021 11.90 11.98 11.81 11.96 590,341 +0.04(+0.31%)
Jul 27, 2021 11.92 11.94 11.84 11.92 364,946 +0.01(+0.06%)
Jul 26, 2021 11.91 11.96 11.87 11.91 357,704 +0.02(+0.13%)
Jul 23, 2021 11.98 12.00 11.90 11.90 375,351 +0.01(+0.06%)
Jul 22, 2021 11.94 11.96 11.85 11.89 242,351 -0.05(-0.44%)
Jul 21, 2021 11.94 12.01 11.92 11.94 374,220 +0.07(+0.63%)
Jul 20, 2021 11.71 11.91 11.68 11.87 495,448 +0.19(+1.66%)
Jul 19, 2021 11.76 11.76 11.53 11.68 559,251 -0.13(-1.14%)
Jul 16, 2021 11.85 11.91 11.80 11.81 360,423 -0.02(-0.19%)
Jul 15, 2021 11.91 12.00 11.79 11.83 539,786 -0.07(-0.63%)
Jul 14, 2021 11.94 11.96 11.85 11.91 518,668 -0.01(-0.06%)
Jul 13, 2021 11.99 12.00 11.90 11.91 738,855 -0.05(-0.44%)
Jul 12, 2021 11.85 11.98 11.80 11.97 492,759 +0.10(+0.82%)
Jul 09, 2021 11.79 11.88 11.72 11.87 340,380 +0.15(+1.28%)
Jul 08, 2021 11.67 11.75 11.53 11.72 743,666 -0.08(-0.70%)
Jul 07, 2021 11.84 11.88 11.66 11.80 525,291 -0.02(-0.19%)
Jul 06, 2021 11.59 11.84 11.59 11.82 641,810 +0.10(+0.89%)
Jul 02, 2021 11.59 11.76 11.55 11.72 573,972 +0.19(+1.69%)
Jul 01, 2021 11.53 11.61 11.46 11.53 984,896 +0.00(+0.00%)
Jun 30, 2021 11.64 11.65 11.47 11.53 1,085,928 -0.08(-0.71%)
Jun 29, 2021 11.68 11.73 11.56 11.61 614,197 -0.04(-0.32%)
Jun 28, 2021 11.70 11.70 11.59 11.65 529,810 -0.01(-0.13%)
Jun 25, 2021 11.76 11.76 11.62 11.66 469,480 -0.06(-0.51%)
Jun 24, 2021 11.72 11.78 11.61 11.72 761,261 +0.07(+0.58%)
Jun 23, 2021 11.68 11.69 11.59 11.65 595,134 +0.02(+0.19%)
Jun 22, 2021 11.68 11.71 11.52 11.63 651,647 +0.00(+0.00%)
Jun 21, 2021 11.40 11.64 11.40 11.63 1,199,485 +0.28(+2.44%)
Jun 18, 2021 11.66 11.68 11.28 11.35 1,251,380 -0.28(-2.38%)
Jun 17, 2021 11.68 11.76 11.59 11.63 562,471 -0.09(-0.77%)
Jun 16, 2021 11.57 11.77 11.57 11.72 692,063 +0.21(+1.82%)
Jun 15, 2021 11.68 11.73 11.50 11.51 894,029 -0.16(-1.35%)
Jun 14, 2021 11.68 11.77 11.65 11.67 462,152 +0.01(+0.13%)
Jun 11, 2021 11.59 11.66 11.55 11.65 719,508 +0.10(+0.91%)
Jun 10, 2021 11.77 11.84 11.50 11.55 1,425,142 -0.16(-1.40%)
Jun 09, 2021 11.71 11.73 11.62 11.71 804,079 -0.01(-0.06%)
Jun 08, 2021 11.76 11.76 11.67 11.72 621,692 +0.00(+0.00%)
Jun 07, 2021 11.84 11.85 11.62 11.72 1,245,239 -0.07(-0.56%)
Jun 04, 2021 11.82 11.84 11.74 11.79 545,513 +0.01(+0.12%)
Jun 03, 2021 11.78 11.88 11.74 11.77 415,239 -0.04(-0.37%)
Jun 02, 2021 11.76 11.90 11.71 11.82 1,000,521 +0.10(+0.88%)
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.