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

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
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 9.252 9.352 9.252 9.287 360,083 +0.06(+0.60%)
Sep 29, 2016 9.462 9.462 9.232 9.232 436,846 -0.17(-1.76%)
Sep 28, 2016 9.352 9.409 9.337 9.397 360,919 +0.04(+0.43%)
Sep 27, 2016 9.332 9.382 9.312 9.357 311,252 +0.01(+0.11%)
Sep 26, 2016 9.397 9.407 9.342 9.347 270,952 -0.04(-0.37%)
Sep 23, 2016 9.397 9.397 9.329 9.382 208,551 +0.01(+0.11%)
Sep 22, 2016 9.372 9.417 9.352 9.372 124,593 -0.01(-0.11%)
Sep 21, 2016 9.397 9.462 9.314 9.382 179,028 +0.03(+0.32%)
Sep 20, 2016 9.252 9.467 9.252 9.352 317,877 +0.05(+0.54%)
Sep 19, 2016 9.302 9.427 9.277 9.302 244,440 +0.00(+0.00%)
Sep 16, 2016 9.272 9.347 9.232 9.302 418,451 -0.02(-0.21%)
Sep 15, 2016 9.267 9.347 9.217 9.322 180,070 +0.08(+0.87%)
Sep 14, 2016 9.252 9.267 9.177 9.242 231,838 +0.05(+0.49%)
Sep 13, 2016 9.252 9.257 9.167 9.197 440,239 -0.04(-0.43%)
Sep 12, 2016 9.202 9.249 9.177 9.237 218,989 -0.01(-0.11%)
Sep 09, 2016 9.317 9.322 9.242 9.247 249,315 -0.06(-0.64%)
Sep 08, 2016 9.332 9.382 9.292 9.307 323,434 -0.07(-0.75%)
Sep 07, 2016 9.377 9.397 9.321 9.377 332,624 +0.01(+0.16%)
Sep 06, 2016 9.337 9.374 9.317 9.362 296,315 -0.00(-0.05%)
Sep 02, 2016 9.432 9.367 9.367 9.367 264,948 -0.03(-0.32%)
Sep 01, 2016 9.512 9.532 9.347 9.397 380,665 -0.17(-1.73%)
Aug 31, 2016 9.772 9.797 9.487 9.562 648,856 -0.16(-1.60%)
Aug 30, 2016 9.545 9.722 9.510 9.717 737,118 +0.21(+2.17%)
Aug 29, 2016 9.412 9.520 9.358 9.510 335,867 +0.13(+1.42%)
Aug 26, 2016 9.299 9.432 9.279 9.377 300,878 +0.05(+0.53%)
Aug 25, 2016 9.318 9.368 9.313 9.328 404,095 -0.06(-0.63%)
Aug 24, 2016 9.432 9.432 9.313 9.387 228,042 +0.02(+0.21%)
Aug 23, 2016 9.387 9.402 9.315 9.368 269,079 +0.00(+0.05%)
Aug 22, 2016 9.358 9.397 9.313 9.363 241,341 +0.02(+0.26%)
Aug 19, 2016 9.299 9.353 9.274 9.338 196,739 +0.04(+0.48%)
Aug 18, 2016 9.284 9.309 9.215 9.294 221,239 +0.04(+0.43%)
Aug 17, 2016 9.254 9.269 9.186 9.254 252,467 +0.03(+0.32%)
Aug 16, 2016 9.038 9.230 9.028 9.225 1,093,677 +0.01(+0.16%)
Aug 15, 2016 9.102 9.235 9.097 9.210 193,749 +0.09(+0.97%)
Aug 12, 2016 9.112 9.171 9.082 9.122 160,975 -0.01(-0.16%)
Aug 11, 2016 9.245 9.245 9.112 9.136 169,001 -0.09(-1.01%)
Aug 10, 2016 9.195 9.250 9.092 9.230 376,897 +0.00(+0.00%)
Aug 09, 2016 9.215 9.250 9.122 9.230 215,845 +0.00(+0.05%)
Aug 08, 2016 9.215 9.259 9.176 9.225 172,820 +0.04(+0.48%)
Aug 05, 2016 9.328 9.333 9.112 9.181 220,292 -0.16(-1.74%)
Aug 04, 2016 9.382 9.382 9.237 9.343 183,459 +0.09(+1.01%)
Aug 03, 2016 9.264 9.308 9.205 9.250 174,784 +0.01(+0.11%)
Aug 02, 2016 9.323 9.358 9.235 9.240 158,133 -0.11(-1.16%)
Aug 01, 2016 9.348 9.402 9.308 9.348 239,973 -0.02(-0.21%)
Jul 29, 2016 9.245 9.368 9.215 9.368 294,342 +0.10(+1.12%)
Jul 28, 2016 9.225 9.274 9.195 9.264 167,973 +0.04(+0.48%)
Jul 27, 2016 9.250 9.250 9.151 9.220 142,572 -0.00(-0.05%)
Jul 26, 2016 9.181 9.235 9.131 9.225 151,899 +0.04(+0.48%)
Jul 25, 2016 9.190 9.195 9.122 9.181 113,547 +0.01(+0.16%)
Jul 22, 2016 9.131 9.186 9.107 9.166 67,746 +0.04(+0.49%)
Jul 21, 2016 9.181 9.185 9.097 9.122 328,381 -0.03(-0.38%)
Jul 20, 2016 9.136 9.156 9.053 9.156 215,737 +0.03(+0.35%)
Jul 19, 2016 9.038 9.136 9.028 9.124 374,688 +0.06(+0.68%)
Jul 18, 2016 9.082 9.122 9.048 9.063 122,320 -0.04(-0.43%)
Jul 15, 2016 9.097 9.102 9.023 9.102 188,001 +0.03(+0.38%)
Jul 14, 2016 9.038 9.077 9.008 9.067 162,040 +0.04(+0.49%)
Jul 13, 2016 9.043 9.092 9.004 9.023 250,289 -0.04(-0.49%)
Jul 12, 2016 9.097 9.102 9.050 9.067 241,028 -0.01(-0.11%)
Jul 11, 2016 9.087 9.107 9.043 9.077 197,755 +0.00(+0.05%)
Jul 08, 2016 9.038 9.131 9.004 9.072 183,999 +0.07(+0.77%)
Jul 07, 2016 9.004 9.008 8.964 9.004 186,985 +0.03(+0.33%)
Jul 05, 2016 8.944 8.974 8.890 8.974 245,762 +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.