Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 5.863 5.986 5.840 5.905 157,137 +0.04(+0.72%)
Sep 29, 2010 5.789 5.863 5.770 5.863 133,015 +0.07(+1.13%)
Sep 28, 2010 5.774 5.809 5.674 5.797 203,357 +0.03(+0.60%)
Sep 27, 2010 5.774 5.774 5.751 5.762 57,296 -0.00(-0.07%)
Sep 24, 2010 5.712 5.770 5.689 5.766 153,434 +0.08(+1.49%)
Sep 23, 2010 5.731 5.751 5.608 5.681 250,432 -0.07(-1.14%)
Sep 22, 2010 5.739 5.770 5.735 5.747 138,432 +0.01(+0.13%)
Sep 21, 2010 5.708 5.755 5.681 5.739 250,821 +0.01(+0.20%)
Sep 20, 2010 5.712 5.728 5.674 5.728 112,199 +0.07(+1.30%)
Sep 17, 2010 5.712 5.712 5.623 5.654 76,697 -0.03(-0.48%)
Sep 15, 2010 5.689 5.708 5.627 5.681 39,724 -0.03(-0.61%)
Sep 14, 2010 5.728 5.739 5.643 5.716 101,426 -0.01(-0.20%)
Sep 13, 2010 5.689 5.739 5.608 5.728 133,481 +0.04(+0.68%)
Sep 10, 2010 5.577 5.689 5.562 5.689 99,327 +0.11(+2.01%)
Sep 09, 2010 5.650 5.650 5.519 5.577 42,180 -0.02(-0.34%)
Sep 08, 2010 5.635 5.639 5.542 5.596 123,366 -0.07(-1.16%)
Sep 07, 2010 5.643 5.689 5.643 5.662 172,519 +0.02(+0.41%)
Sep 03, 2010 5.681 5.681 5.620 5.639 87,357 +0.00(+0.00%)
Sep 02, 2010 5.674 5.674 5.620 5.639 58,760 -0.02(-0.34%)
Sep 01, 2010 5.589 5.681 5.565 5.658 172,239 +0.14(+2.45%)
Aug 31, 2010 5.527 5.604 5.500 5.523 107,001 +0.02(+0.35%)
Aug 30, 2010 5.562 5.585 5.504 5.504 48,948 -0.10(-1.79%)
Aug 27, 2010 5.593 5.604 5.535 5.604 91,158 +0.04(+0.76%)
Aug 26, 2010 5.593 5.604 5.515 5.562 61,201 -0.03(-0.55%)
Aug 25, 2010 5.558 5.622 5.558 5.593 41,123 +0.03(+0.63%)
Aug 24, 2010 5.569 5.674 5.558 5.558 85,955 -0.05(-0.89%)
Aug 23, 2010 5.627 5.674 5.585 5.608 74,622 +0.01(+0.21%)
Aug 20, 2010 5.573 5.677 5.558 5.596 104,467 +0.00(+0.00%)
Aug 19, 2010 5.531 5.689 5.508 5.596 95,653 +0.03(+0.62%)
Aug 18, 2010 5.604 5.619 5.500 5.562 114,145 -0.07(-1.17%)
Aug 17, 2010 5.639 5.681 5.596 5.627 113,686 -0.04(-0.68%)
Aug 16, 2010 5.623 5.685 5.596 5.666 133,523 +0.07(+1.31%)
Aug 13, 2010 5.650 5.674 5.571 5.593 81,594 -0.06(-1.02%)
Aug 12, 2010 5.446 5.658 5.446 5.650 209,881 +0.15(+2.66%)
Aug 11, 2010 5.369 5.581 5.365 5.504 282,045 +0.07(+1.21%)
Aug 10, 2010 5.457 5.515 5.257 5.438 84,051 -0.06(-1.12%)
Aug 09, 2010 5.461 5.500 5.330 5.500 111,328 +0.05(+0.92%)
Aug 06, 2010 5.523 5.562 5.257 5.450 179,989 -0.10(-1.88%)
Aug 05, 2010 5.562 5.593 5.500 5.554 61,019 -0.03(-0.62%)
Aug 04, 2010 5.511 5.596 5.465 5.589 104,688 +0.09(+1.61%)
Aug 03, 2010 5.442 5.523 5.442 5.500 62,761 +0.04(+0.78%)
Aug 02, 2010 5.469 5.484 5.419 5.457 66,541 +0.04(+0.78%)
Jul 30, 2010 5.372 5.484 5.372 5.415 67,510 +0.00(+0.00%)
Jul 29, 2010 5.461 5.484 5.384 5.415 45,145 -0.02(-0.43%)
Jul 28, 2010 5.519 5.519 5.419 5.438 73,143 -0.08(-1.54%)
Jul 27, 2010 5.481 5.527 5.415 5.523 57,454 +0.07(+1.20%)
Jul 26, 2010 5.527 5.527 5.376 5.457 118,093 -0.04(-0.77%)
Jul 23, 2010 5.481 5.517 5.380 5.500 93,689 +0.00(+0.00%)
Jul 22, 2010 5.538 5.538 5.457 5.500 86,631 +0.02(+0.28%)
Jul 21, 2010 5.546 5.546 5.454 5.484 165,327 -0.05(-0.91%)
Jul 20, 2010 5.415 5.535 5.372 5.535 50,267 +0.09(+1.63%)
Jul 19, 2010 5.407 5.585 5.372 5.446 103,270 +0.07(+1.37%)
Jul 16, 2010 5.392 5.423 5.365 5.372 51,166 -0.06(-1.07%)
Jul 15, 2010 5.484 5.484 5.403 5.430 34,851 -0.03(-0.57%)
Jul 14, 2010 5.573 5.573 5.369 5.461 134,932 -0.09(-1.67%)
Jul 13, 2010 5.469 5.612 5.403 5.554 303,622 +0.15(+2.71%)
Jul 12, 2010 5.465 5.558 5.388 5.407 64,704 -0.05(-0.85%)
Jul 09, 2010 5.569 5.569 5.438 5.454 75,348 -0.10(-1.87%)
Jul 08, 2010 5.596 5.608 5.454 5.558 79,778 -0.03(-0.55%)
Jul 07, 2010 5.369 5.616 5.349 5.589 114,129 +0.25(+4.70%)
Jul 06, 2010 5.457 5.527 5.268 5.338 188,451 -0.07(-1.28%)
Jul 02, 2010 5.477 5.481 5.403 5.407 61,056 -0.03(-0.50%)
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.