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

Golub Capital Bdc (NQ: GBDC )

15.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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, 2016 9.254 9.354 9.254 9.289 359,980 +0.06(+0.60%)
Sep 29, 2016 9.465 9.465 9.234 9.234 436,721 -0.17(-1.76%)
Sep 28, 2016 9.354 9.412 9.339 9.400 360,816 +0.04(+0.43%)
Sep 27, 2016 9.334 9.385 9.314 9.360 311,164 +0.01(+0.11%)
Sep 26, 2016 9.400 9.410 9.345 9.350 270,875 -0.04(-0.37%)
Sep 23, 2016 9.400 9.400 9.332 9.385 208,491 +0.01(+0.11%)
Sep 22, 2016 9.375 9.420 9.354 9.375 124,558 -0.01(-0.11%)
Sep 21, 2016 9.400 9.465 9.317 9.385 178,977 +0.03(+0.32%)
Sep 20, 2016 9.254 9.470 9.254 9.354 317,786 +0.05(+0.54%)
Sep 19, 2016 9.304 9.430 9.279 9.304 244,370 +0.00(+0.00%)
Sep 16, 2016 9.274 9.350 9.234 9.304 418,332 -0.02(-0.21%)
Sep 15, 2016 9.269 9.350 9.219 9.324 180,019 +0.08(+0.87%)
Sep 14, 2016 9.254 9.269 9.179 9.244 231,772 +0.05(+0.49%)
Sep 13, 2016 9.254 9.259 9.169 9.199 440,114 -0.04(-0.43%)
Sep 12, 2016 9.204 9.252 9.179 9.239 218,926 -0.01(-0.11%)
Sep 09, 2016 9.319 9.324 9.244 9.249 249,243 -0.06(-0.64%)
Sep 08, 2016 9.334 9.385 9.295 9.309 323,342 -0.07(-0.75%)
Sep 07, 2016 9.380 9.400 9.324 9.380 332,529 +0.02(+0.16%)
Sep 06, 2016 9.339 9.376 9.319 9.365 296,231 -0.01(-0.05%)
Sep 02, 2016 9.435 9.370 9.370 9.370 264,872 -0.03(-0.32%)
Sep 01, 2016 9.515 9.535 9.350 9.400 380,556 -0.17(-1.73%)
Aug 31, 2016 9.775 9.800 9.490 9.565 648,671 -0.16(-1.60%)
Aug 30, 2016 9.547 9.725 9.513 9.720 736,908 +0.21(+2.17%)
Aug 29, 2016 9.415 9.523 9.360 9.513 335,771 +0.13(+1.42%)
Aug 26, 2016 9.301 9.434 9.282 9.380 300,793 +0.05(+0.53%)
Aug 25, 2016 9.321 9.370 9.316 9.331 403,980 -0.06(-0.63%)
Aug 24, 2016 9.434 9.434 9.316 9.390 227,977 +0.02(+0.21%)
Aug 23, 2016 9.390 9.405 9.318 9.370 269,003 +0.00(+0.05%)
Aug 22, 2016 9.360 9.400 9.316 9.365 241,272 +0.02(+0.26%)
Aug 19, 2016 9.301 9.355 9.277 9.341 196,683 +0.04(+0.48%)
Aug 18, 2016 9.287 9.311 9.218 9.296 221,176 +0.04(+0.43%)
Aug 17, 2016 9.257 9.272 9.188 9.257 252,395 +0.03(+0.32%)
Aug 16, 2016 9.041 9.232 9.031 9.228 1,093,365 +0.01(+0.16%)
Aug 15, 2016 9.105 9.237 9.100 9.213 193,694 +0.09(+0.97%)
Aug 12, 2016 9.114 9.173 9.085 9.124 160,929 -0.01(-0.16%)
Aug 11, 2016 9.247 9.247 9.114 9.139 168,953 -0.09(-1.01%)
Aug 10, 2016 9.198 9.252 9.095 9.232 376,790 +0.00(+0.00%)
Aug 09, 2016 9.218 9.252 9.124 9.232 215,783 +0.00(+0.05%)
Aug 08, 2016 9.218 9.261 9.178 9.228 172,771 +0.04(+0.48%)
Aug 05, 2016 9.331 9.336 9.115 9.183 220,229 -0.16(-1.74%)
Aug 04, 2016 9.385 9.385 9.240 9.346 183,406 +0.09(+1.01%)
Aug 03, 2016 9.267 9.311 9.208 9.252 174,734 +0.01(+0.11%)
Aug 02, 2016 9.326 9.360 9.237 9.242 158,088 -0.11(-1.16%)
Aug 01, 2016 9.351 9.405 9.311 9.351 239,905 -0.02(-0.21%)
Jul 29, 2016 9.247 9.370 9.218 9.370 294,258 +0.10(+1.12%)
Jul 28, 2016 9.228 9.277 9.198 9.267 167,925 +0.04(+0.48%)
Jul 27, 2016 9.252 9.252 9.154 9.223 142,531 -0.00(-0.05%)
Jul 26, 2016 9.183 9.237 9.134 9.228 151,856 +0.04(+0.48%)
Jul 25, 2016 9.193 9.198 9.124 9.183 113,515 +0.01(+0.16%)
Jul 22, 2016 9.134 9.188 9.109 9.168 67,727 +0.04(+0.49%)
Jul 21, 2016 9.183 9.187 9.100 9.124 328,287 -0.03(-0.38%)
Jul 20, 2016 9.139 9.159 9.055 9.159 215,676 +0.03(+0.35%)
Jul 19, 2016 9.041 9.139 9.031 9.127 374,581 +0.06(+0.68%)
Jul 18, 2016 9.085 9.124 9.050 9.065 122,285 -0.04(-0.43%)
Jul 15, 2016 9.100 9.105 9.026 9.105 187,948 +0.03(+0.38%)
Jul 14, 2016 9.041 9.080 9.011 9.070 161,993 +0.04(+0.49%)
Jul 13, 2016 9.045 9.095 9.006 9.026 250,217 -0.04(-0.49%)
Jul 12, 2016 9.100 9.105 9.053 9.070 240,959 -0.01(-0.11%)
Jul 11, 2016 9.090 9.109 9.045 9.080 197,699 +0.00(+0.05%)
Jul 08, 2016 9.041 9.134 9.006 9.075 183,947 +0.07(+0.77%)
Jul 07, 2016 9.006 9.011 8.967 9.006 186,932 +0.03(+0.33%)
Jul 05, 2016 8.947 8.977 8.893 8.977 245,692 +0.03(+0.33%)
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.