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, 2014 6.806 6.818 6.721 6.721 931,613 -0.06(-0.87%)
Sep 29, 2014 6.835 6.838 6.755 6.780 645,088 -0.08(-1.23%)
Sep 26, 2014 6.890 6.890 6.789 6.865 490,778 +0.03(+0.43%)
Sep 25, 2014 6.776 6.835 6.763 6.835 443,478 +0.05(+0.68%)
Sep 24, 2014 6.856 6.856 6.742 6.789 599,979 -0.05(-0.68%)
Sep 23, 2014 6.814 6.873 6.785 6.835 597,973 +0.04(+0.56%)
Sep 22, 2014 6.827 6.848 6.751 6.797 361,138 -0.03(-0.49%)
Sep 19, 2014 6.928 6.928 6.776 6.831 536,148 -0.06(-0.86%)
Sep 18, 2014 6.970 6.970 6.873 6.890 533,989 -0.05(-0.79%)
Sep 17, 2014 6.957 6.974 6.915 6.945 338,869 +0.02(+0.24%)
Sep 16, 2014 6.936 6.966 6.911 6.928 352,044 -0.02(-0.24%)
Sep 15, 2014 7.096 7.096 6.932 6.945 540,479 -0.14(-2.02%)
Sep 12, 2014 7.181 7.265 7.079 7.088 584,893 -0.09(-1.27%)
Sep 11, 2014 7.130 7.192 7.101 7.179 277,762 +0.05(+0.64%)
Sep 10, 2014 7.175 7.196 7.113 7.134 282,307 -0.02(-0.29%)
Sep 09, 2014 7.221 7.266 7.138 7.154 249,897 -0.06(-0.80%)
Sep 08, 2014 7.274 7.298 7.212 7.212 226,182 -0.04(-0.57%)
Sep 05, 2014 7.258 7.356 7.200 7.254 246,253 +0.01(+0.11%)
Sep 04, 2014 7.386 7.386 7.241 7.245 566,539 -0.11(-1.46%)
Sep 03, 2014 7.448 7.448 7.324 7.353 482,428 -0.01(-0.17%)
Sep 02, 2014 7.370 7.427 7.312 7.365 607,369 +0.05(+0.62%)
Aug 29, 2014 7.287 7.320 7.320 7.320 661,695 +0.07(+0.91%)
Aug 28, 2014 7.146 7.266 7.138 7.254 585,907 +0.11(+1.56%)
Aug 27, 2014 7.158 7.162 7.072 7.142 283,712 +0.02(+0.29%)
Aug 26, 2014 7.138 7.138 7.051 7.121 401,084 +0.01(+0.12%)
Aug 25, 2014 7.038 7.117 7.005 7.113 449,942 +0.12(+1.66%)
Aug 22, 2014 7.022 7.033 7.022 6.997 172,354 -0.00(-0.06%)
Aug 21, 2014 6.890 7.034 6.890 7.001 527,159 +0.06(+0.83%)
Aug 20, 2014 6.848 6.968 6.827 6.943 690,451 +0.02(+0.24%)
Aug 19, 2014 6.976 6.999 6.898 6.927 383,860 -0.05(-0.65%)
Aug 18, 2014 6.906 6.976 6.856 6.972 367,542 +0.09(+1.32%)
Aug 15, 2014 6.894 6.927 6.852 6.881 224,091 -0.00(-0.06%)
Aug 14, 2014 6.923 6.923 6.848 6.885 254,315 -0.01(-0.12%)
Aug 13, 2014 6.869 6.902 6.815 6.894 363,436 +0.06(+0.91%)
Aug 12, 2014 6.819 6.894 6.774 6.832 468,280 +0.01(+0.12%)
Aug 11, 2014 6.786 6.861 6.723 6.823 307,490 +0.04(+0.61%)
Aug 08, 2014 6.765 6.865 6.745 6.782 318,384 +0.02(+0.24%)
Aug 07, 2014 6.881 6.977 6.687 6.765 449,766 -0.07(-1.03%)
Aug 06, 2014 6.778 6.861 6.774 6.836 383,698 +0.03(+0.43%)
Aug 05, 2014 6.836 6.836 6.765 6.807 186,224 -0.04(-0.51%)
Aug 04, 2014 6.745 6.848 6.745 6.842 377,516 +0.10(+1.44%)
Aug 01, 2014 6.861 6.877 6.734 6.745 754,747 -0.13(-1.87%)
Jul 31, 2014 6.935 7.007 6.832 6.873 823,355 -0.12(-1.77%)
Jul 30, 2014 7.084 7.084 6.968 6.997 813,701 -0.07(-1.05%)
Jul 29, 2014 7.076 7.183 7.059 7.072 510,375 -0.02(-0.29%)
Jul 28, 2014 7.158 7.158 7.055 7.092 608,549 -0.07(-0.92%)
Jul 25, 2014 7.179 7.216 7.142 7.158 301,153 -0.04(-0.57%)
Jul 24, 2014 7.225 7.266 7.187 7.200 208,847 -0.02(-0.29%)
Jul 23, 2014 7.158 7.241 7.158 7.221 300,029 +0.08(+1.10%)
Jul 22, 2014 7.250 7.250 7.134 7.142 557,786 -0.07(-0.92%)
Jul 21, 2014 7.158 7.221 7.134 7.208 334,035 +0.06(+0.81%)
Jul 18, 2014 7.121 7.187 7.113 7.150 306,339 +0.06(+0.82%)
Jul 17, 2014 7.158 7.229 7.092 7.092 375,150 -0.08(-1.10%)
Jul 16, 2014 7.196 7.241 7.150 7.171 387,224 -0.02(-0.34%)
Jul 15, 2014 7.266 7.316 7.171 7.196 437,641 -0.05(-0.63%)
Jul 14, 2014 7.229 7.332 7.176 7.241 329,141 +0.05(+0.63%)
Jul 11, 2014 7.204 7.274 7.158 7.196 422,075 -0.02(-0.29%)
Jul 10, 2014 7.229 7.233 7.158 7.216 366,556 -0.05(-0.68%)
Jul 09, 2014 7.196 7.274 7.177 7.266 360,522 +0.08(+1.15%)
Jul 08, 2014 7.221 7.229 7.096 7.183 764,956 -0.04(-0.57%)
Jul 07, 2014 7.262 7.266 7.204 7.225 643,859 -0.05(-0.68%)
Jul 03, 2014 7.353 7.274 7.274 7.274 314,172 -0.07(-0.90%)
Jul 02, 2014 7.378 7.394 7.295 7.341 560,028 -0.01(-0.17%)
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.