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 (%)
Sep 30, 2019 11.89 11.95 11.83 11.89 1,018,386 -0.03(-0.21%)
Sep 27, 2019 12.04 12.07 11.82 11.91 864,711 -0.06(-0.47%)
Sep 26, 2019 11.87 12.05 11.86 11.97 469,491 +0.06(+0.53%)
Sep 25, 2019 11.97 12.01 11.82 11.90 384,307 -0.04(-0.37%)
Sep 24, 2019 11.97 12.01 11.87 11.95 591,232 +0.01(+0.11%)
Sep 23, 2019 11.93 12.01 11.88 11.94 396,756 +0.01(+0.11%)
Sep 20, 2019 11.82 11.94 11.78 11.92 603,792 +0.12(+1.02%)
Sep 19, 2019 11.87 11.96 11.75 11.80 1,461,911 -0.02(-0.16%)
Sep 18, 2019 11.75 11.86 11.67 11.82 249,452 +0.03(+0.21%)
Sep 17, 2019 11.81 11.83 11.76 11.80 362,204 -0.01(-0.11%)
Sep 16, 2019 11.81 11.89 11.73 11.81 355,609 -0.01(-0.11%)
Sep 13, 2019 11.72 11.85 11.70 11.82 306,572 +0.12(+1.02%)
Sep 12, 2019 11.72 11.75 11.66 11.70 296,646 -0.03(-0.21%)
Sep 11, 2019 11.71 11.77 11.69 11.73 256,485 +0.01(+0.11%)
Sep 10, 2019 11.66 11.75 11.66 11.71 193,841 +0.05(+0.43%)
Sep 09, 2019 11.65 11.71 11.64 11.66 277,394 +0.02(+0.16%)
Sep 06, 2019 11.64 11.67 11.59 11.65 273,125 +0.00(+0.00%)
Sep 05, 2019 11.66 11.78 11.62 11.65 349,712 +0.03(+0.27%)
Sep 04, 2019 11.65 11.70 11.57 11.61 208,039 -0.03(-0.27%)
Sep 03, 2019 11.69 11.71 11.60 11.65 192,676 -0.09(-0.75%)
Aug 30, 2019 11.82 11.83 11.69 11.73 218,436 -0.06(-0.53%)
Aug 29, 2019 11.71 11.81 11.71 11.80 212,589 +0.09(+0.75%)
Aug 28, 2019 11.68 11.73 11.66 11.71 203,493 +0.01(+0.05%)
Aug 27, 2019 11.76 11.78 11.68 11.70 151,940 -0.06(-0.54%)
Aug 26, 2019 11.70 11.83 11.70 11.77 129,573 +0.07(+0.59%)
Aug 23, 2019 11.82 11.84 11.69 11.70 224,143 -0.11(-0.96%)
Aug 22, 2019 11.87 11.90 11.77 11.81 135,771 -0.02(-0.16%)
Aug 21, 2019 11.85 11.89 11.82 11.83 145,309 +0.04(+0.38%)
Aug 20, 2019 11.70 11.85 11.67 11.78 229,144 +0.11(+0.97%)
Aug 19, 2019 11.63 11.77 11.59 11.67 278,213 +0.10(+0.87%)
Aug 16, 2019 11.53 11.59 11.43 11.57 208,767 +0.17(+1.49%)
Aug 15, 2019 11.42 11.48 11.35 11.40 169,338 +0.01(+0.11%)
Aug 14, 2019 11.55 11.55 11.36 11.39 256,402 -0.18(-1.55%)
Aug 13, 2019 11.42 11.58 11.42 11.57 229,592 +0.13(+1.14%)
Aug 12, 2019 11.24 11.45 11.19 11.44 258,714 +0.19(+1.71%)
Aug 09, 2019 11.34 11.34 11.24 11.24 201,010 -0.09(-0.82%)
Aug 08, 2019 11.21 11.65 11.13 11.34 302,488 +0.19(+1.67%)
Aug 07, 2019 11.14 11.16 11.02 11.15 167,738 -0.04(-0.33%)
Aug 06, 2019 11.27 11.40 11.12 11.19 365,819 -0.02(-0.22%)
Aug 05, 2019 11.27 11.33 11.21 11.21 199,387 -0.11(-0.99%)
Aug 02, 2019 11.31 11.38 11.25 11.32 150,999 +0.04(+0.33%)
Aug 01, 2019 11.28 11.34 11.23 11.29 245,695 +0.05(+0.44%)
Jul 31, 2019 11.42 11.42 11.19 11.24 250,996 -0.19(-1.63%)
Jul 30, 2019 11.32 11.42 11.31 11.42 72,560 +0.10(+0.88%)
Jul 29, 2019 11.31 11.36 11.28 11.32 174,541 +0.01(+0.11%)
Jul 26, 2019 11.32 11.35 11.26 11.31 135,673 +0.00(+0.00%)
Jul 25, 2019 11.37 11.37 11.21 11.31 244,395 -0.02(-0.22%)
Jul 24, 2019 11.13 11.34 11.12 11.34 214,185 +0.16(+1.44%)
Jul 23, 2019 11.10 11.19 11.06 11.18 263,762 +0.10(+0.89%)
Jul 22, 2019 11.08 11.10 11.01 11.08 197,140 +0.04(+0.34%)
Jul 19, 2019 11.09 11.11 11.03 11.04 140,190 -0.06(-0.50%)
Jul 18, 2019 11.14 11.17 11.08 11.10 143,964 -0.05(-0.44%)
Jul 17, 2019 11.18 11.18 11.12 11.15 166,506 -0.02(-0.17%)
Jul 16, 2019 11.19 11.24 11.16 11.16 201,710 -0.01(-0.11%)
Jul 15, 2019 11.15 11.21 11.11 11.18 220,991 +0.04(+0.33%)
Jul 12, 2019 11.05 11.14 11.02 11.14 214,238 +0.12(+1.12%)
Jul 11, 2019 11.07 11.11 10.99 11.02 203,036 -0.03(-0.28%)
Jul 10, 2019 10.98 11.09 10.93 11.05 242,562 +0.06(+0.56%)
Jul 09, 2019 11.00 11.02 10.96 10.98 278,245 -0.01(-0.11%)
Jul 08, 2019 10.98 11.02 10.97 11.00 331,529 +0.00(+0.00%)
Jul 05, 2019 11.02 11.03 10.97 11.00 114,862 +0.01(+0.11%)
Jul 03, 2019 11.00 11.03 10.96 10.98 246,503 -0.01(-0.06%)
Jul 02, 2019 11.03 11.08 10.97 10.99 132,037 -0.04(-0.39%)
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.