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, 2022 11.15 11.36 11.15 11.25 826,472 +0.18(+1.61%)
Aug 30, 2022 11.29 11.32 11.07 11.07 1,006,170 -0.22(-1.93%)
Aug 29, 2022 11.26 11.44 11.18 11.29 526,104 +0.03(+0.29%)
Aug 26, 2022 11.39 11.40 11.24 11.26 506,738 -0.11(-1.00%)
Aug 25, 2022 11.36 11.43 11.35 11.37 622,273 +0.02(+0.14%)
Aug 24, 2022 11.20 11.38 11.17 11.36 708,357 +0.14(+1.23%)
Aug 23, 2022 11.16 11.25 11.15 11.22 650,166 +0.11(+0.95%)
Aug 22, 2022 11.12 11.13 11.03 11.11 546,827 -0.07(-0.65%)
Aug 19, 2022 11.27 11.31 11.17 11.19 551,383 -0.16(-1.43%)
Aug 18, 2022 11.26 11.36 11.25 11.35 549,720 +0.09(+0.79%)
Aug 17, 2022 11.48 11.49 11.23 11.26 913,164 -0.27(-2.32%)
Aug 16, 2022 11.40 11.55 11.38 11.53 597,964 +0.09(+0.78%)
Aug 15, 2022 11.52 11.63 11.40 11.44 755,228 -0.15(-1.33%)
Aug 12, 2022 11.57 11.63 11.52 11.59 1,004,682 +0.12(+1.06%)
Aug 11, 2022 11.53 11.54 11.41 11.47 725,028 +0.00(+0.00%)
Aug 10, 2022 11.53 11.54 11.30 11.47 745,720 -0.07(-0.63%)
Aug 09, 2022 11.65 11.65 11.50 11.54 450,527 -0.06(-0.56%)
Aug 08, 2022 11.53 11.66 11.52 11.61 820,067 +0.14(+1.20%)
Aug 05, 2022 11.40 11.50 11.37 11.47 570,579 +0.07(+0.64%)
Aug 04, 2022 11.45 11.53 11.38 11.40 490,586 -0.02(-0.14%)
Aug 03, 2022 11.32 11.45 11.27 11.41 413,213 +0.12(+1.07%)
Aug 02, 2022 11.43 11.43 11.28 11.29 369,852 -0.12(-1.06%)
Aug 01, 2022 11.28 11.51 11.27 11.41 783,314 +0.06(+0.50%)
Jul 29, 2022 11.27 11.45 11.23 11.36 989,514 +0.07(+0.65%)
Jul 28, 2022 11.21 11.33 11.18 11.28 806,591 +0.11(+1.01%)
Jul 27, 2022 11.11 11.20 11.10 11.17 594,651 +0.06(+0.51%)
Jul 26, 2022 11.10 11.15 11.02 11.11 527,516 +0.03(+0.29%)
Jul 25, 2022 11.16 11.16 11.08 11.08 564,889 -0.03(-0.29%)
Jul 22, 2022 11.17 11.22 11.09 11.11 425,024 -0.04(-0.36%)
Jul 21, 2022 11.16 11.16 11.08 11.15 396,426 -0.01(-0.07%)
Jul 20, 2022 11.15 11.24 11.13 11.16 414,484 +0.01(+0.07%)
Jul 19, 2022 11.09 11.19 11.09 11.15 421,294 +0.09(+0.80%)
Jul 18, 2022 11.07 11.16 11.02 11.06 590,925 +0.02(+0.15%)
Jul 15, 2022 10.95 11.08 10.86 11.05 659,638 +0.14(+1.26%)
Jul 14, 2022 10.90 10.94 10.83 10.91 682,100 -0.01(-0.07%)
Jul 13, 2022 10.89 10.98 10.82 10.92 673,778 -0.02(-0.15%)
Jul 12, 2022 10.81 10.99 10.80 10.94 514,292 +0.12(+1.12%)
Jul 11, 2022 10.91 10.95 10.80 10.81 586,522 -0.11(-1.04%)
Jul 08, 2022 10.80 10.95 10.75 10.93 829,918 +0.16(+1.50%)
Jul 07, 2022 10.68 10.79 10.68 10.77 647,816 +0.11(+0.99%)
Jul 06, 2022 10.73 10.79 10.59 10.66 654,907 -0.07(-0.68%)
Jul 05, 2022 10.62 10.74 10.46 10.73 976,209 +0.02(+0.23%)
Jul 01, 2022 10.50 10.71 10.47 10.71 793,415 +0.23(+2.16%)
Jun 30, 2022 10.43 10.63 10.41 10.48 2,401,954 -0.01(-0.08%)
Jun 29, 2022 10.51 10.52 10.36 10.49 1,826,215 +0.02(+0.15%)
Jun 28, 2022 10.55 10.63 10.47 10.47 1,590,756 -0.02(-0.15%)
Jun 27, 2022 10.46 10.57 10.37 10.49 2,405,645 +0.09(+0.85%)
Jun 24, 2022 10.32 10.42 10.30 10.40 2,465,097 +0.15(+1.50%)
Jun 23, 2022 10.37 10.38 10.21 10.25 1,433,203 -0.09(-0.86%)
Jun 22, 2022 10.34 10.43 10.29 10.34 1,375,878 -0.04(-0.39%)
Jun 21, 2022 10.44 10.52 10.36 10.38 2,095,140 +0.01(+0.08%)
Jun 17, 2022 10.35 10.44 10.31 10.37 1,836,620 +0.02(+0.16%)
Jun 16, 2022 10.51 10.53 10.32 10.35 1,815,788 -0.26(-2.44%)
Jun 15, 2022 10.64 10.78 10.55 10.61 1,429,857 +0.01(+0.08%)
Jun 14, 2022 10.54 10.68 10.42 10.60 2,232,073 +0.08(+0.77%)
Jun 13, 2022 10.84 10.89 10.51 10.52 1,896,394 -0.48(-4.34%)
Jun 10, 2022 10.89 11.04 10.85 11.00 1,973,463 -0.01(-0.07%)
Jun 09, 2022 11.14 11.16 10.98 11.01 1,592,971 -0.13(-1.16%)
Jun 08, 2022 11.20 11.20 11.09 11.14 1,411,132 -0.06(-0.58%)
Jun 07, 2022 11.12 11.22 11.12 11.20 1,104,814 +0.02(+0.14%)
Jun 06, 2022 11.14 11.23 11.12 11.19 920,467 +0.06(+0.58%)
Jun 03, 2022 11.22 11.24 11.12 11.12 826,278 -0.13(-1.15%)
Jun 02, 2022 11.24 11.27 11.10 11.25 1,206,371 +0.02(+0.14%)
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.