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 11.14 11.25 826,708 +0.18(+1.61%)
Aug 30, 2022 11.29 11.31 11.07 11.07 1,006,457 -0.22(-1.93%)
Aug 29, 2022 11.26 11.44 11.17 11.29 526,255 +0.03(+0.29%)
Aug 26, 2022 11.38 11.40 11.24 11.26 506,882 -0.11(-1.00%)
Aug 25, 2022 11.36 11.43 11.34 11.37 622,451 +0.02(+0.14%)
Aug 24, 2022 11.20 11.38 11.17 11.35 708,559 +0.14(+1.23%)
Aug 23, 2022 11.16 11.25 11.14 11.22 650,352 +0.11(+0.95%)
Aug 22, 2022 11.12 11.13 11.03 11.11 546,983 -0.07(-0.65%)
Aug 19, 2022 11.27 11.30 11.17 11.18 551,541 -0.16(-1.43%)
Aug 18, 2022 11.26 11.35 11.25 11.34 549,877 +0.09(+0.79%)
Aug 17, 2022 11.47 11.49 11.23 11.26 913,425 -0.27(-2.32%)
Aug 16, 2022 11.40 11.55 11.38 11.52 598,134 +0.09(+0.78%)
Aug 15, 2022 11.51 11.63 11.39 11.43 755,444 -0.15(-1.33%)
Aug 12, 2022 11.56 11.63 11.51 11.59 1,004,968 +0.12(+1.06%)
Aug 11, 2022 11.53 11.54 11.41 11.47 725,235 +0.00(+0.00%)
Aug 10, 2022 11.52 11.54 11.30 11.47 745,933 -0.07(-0.63%)
Aug 09, 2022 11.64 11.64 11.50 11.54 450,656 -0.06(-0.56%)
Aug 08, 2022 11.53 11.66 11.51 11.60 820,301 +0.14(+1.20%)
Aug 05, 2022 11.39 11.50 11.37 11.47 570,742 +0.07(+0.64%)
Aug 04, 2022 11.45 11.53 11.38 11.39 490,726 -0.02(-0.14%)
Aug 03, 2022 11.31 11.45 11.27 11.41 413,331 +0.12(+1.07%)
Aug 02, 2022 11.43 11.43 11.28 11.29 369,958 -0.12(-1.06%)
Aug 01, 2022 11.28 11.51 11.26 11.41 783,537 +0.06(+0.50%)
Jul 29, 2022 11.27 11.45 11.22 11.35 989,796 +0.07(+0.64%)
Jul 28, 2022 11.21 11.33 11.17 11.28 806,821 +0.11(+1.01%)
Jul 27, 2022 11.10 11.20 11.09 11.17 594,821 +0.06(+0.51%)
Jul 26, 2022 11.09 11.15 11.01 11.11 527,667 +0.03(+0.29%)
Jul 25, 2022 11.16 11.16 11.08 11.08 565,051 -0.03(-0.29%)
Jul 22, 2022 11.17 11.21 11.09 11.11 425,146 -0.04(-0.36%)
Jul 21, 2022 11.16 11.16 11.07 11.15 396,539 -0.01(-0.07%)
Jul 20, 2022 11.15 11.24 11.13 11.16 414,603 +0.01(+0.07%)
Jul 19, 2022 11.09 11.19 11.09 11.15 421,415 +0.09(+0.80%)
Jul 18, 2022 11.07 11.16 11.02 11.06 591,094 +0.02(+0.15%)
Jul 15, 2022 10.95 11.08 10.86 11.05 659,826 +0.14(+1.26%)
Jul 14, 2022 10.90 10.93 10.83 10.91 682,295 -0.01(-0.07%)
Jul 13, 2022 10.89 10.97 10.82 10.92 673,971 -0.02(-0.15%)
Jul 12, 2022 10.81 10.99 10.79 10.93 514,439 +0.12(+1.12%)
Jul 11, 2022 10.91 10.95 10.79 10.81 586,690 -0.11(-1.04%)
Jul 08, 2022 10.79 10.95 10.75 10.92 830,154 +0.16(+1.50%)
Jul 07, 2022 10.67 10.79 10.67 10.76 648,000 +0.11(+0.99%)
Jul 06, 2022 10.73 10.79 10.58 10.66 655,094 -0.07(-0.68%)
Jul 05, 2022 10.62 10.74 10.46 10.73 976,488 +0.02(+0.23%)
Jul 01, 2022 10.50 10.71 10.47 10.71 793,641 +0.23(+2.16%)
Jun 30, 2022 10.42 10.62 10.41 10.48 2,402,639 -0.01(-0.08%)
Jun 29, 2022 10.51 10.52 10.35 10.49 1,826,736 +0.02(+0.15%)
Jun 28, 2022 10.55 10.62 10.46 10.47 1,591,210 -0.02(-0.15%)
Jun 27, 2022 10.46 10.57 10.37 10.49 2,406,332 +0.09(+0.86%)
Jun 24, 2022 10.32 10.42 10.29 10.40 2,465,800 +0.15(+1.50%)
Jun 23, 2022 10.37 10.38 10.20 10.24 1,433,612 -0.09(-0.86%)
Jun 22, 2022 10.34 10.43 10.29 10.33 1,376,271 -0.04(-0.39%)
Jun 21, 2022 10.44 10.52 10.36 10.37 2,095,738 +0.01(+0.08%)
Jun 17, 2022 10.35 10.44 10.31 10.37 1,837,144 +0.02(+0.16%)
Jun 16, 2022 10.51 10.53 10.32 10.35 1,816,307 -0.26(-2.44%)
Jun 15, 2022 10.64 10.78 10.54 10.61 1,430,266 +0.01(+0.08%)
Jun 14, 2022 10.54 10.67 10.41 10.60 2,232,710 +0.08(+0.77%)
Jun 13, 2022 10.84 10.88 10.51 10.52 1,896,935 -0.48(-4.34%)
Jun 10, 2022 10.89 11.04 10.84 11.00 1,974,026 -0.01(-0.07%)
Jun 09, 2022 11.13 11.16 10.97 11.00 1,593,426 -0.13(-1.16%)
Jun 08, 2022 11.20 11.20 11.09 11.13 1,411,535 -0.06(-0.58%)
Jun 07, 2022 11.12 11.22 11.12 11.20 1,105,130 +0.02(+0.14%)
Jun 06, 2022 11.13 11.22 11.12 11.18 920,730 +0.06(+0.58%)
Jun 03, 2022 11.22 11.24 11.11 11.12 826,514 -0.13(-1.15%)
Jun 02, 2022 11.24 11.27 11.09 11.25 1,206,716 +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.