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, 2020 9.173 9.420 9.152 9.335 2,432,589 +0.16(+1.69%)
Sep 29, 2020 9.350 9.399 9.166 9.180 615,326 -0.11(-1.21%)
Sep 28, 2020 9.314 9.364 9.237 9.293 595,412 +0.17(+1.85%)
Sep 25, 2020 8.934 9.138 8.934 9.124 456,535 +0.14(+1.57%)
Sep 24, 2020 9.053 9.145 8.856 8.983 584,145 -0.02(-0.23%)
Sep 23, 2020 9.300 9.321 8.997 9.004 881,759 -0.27(-2.96%)
Sep 22, 2020 9.258 9.364 9.251 9.279 377,649 -0.01(-0.15%)
Sep 21, 2020 9.378 9.441 9.237 9.293 578,332 -0.18(-1.93%)
Sep 18, 2020 9.406 9.508 9.392 9.476 1,615,673 +0.11(+1.20%)
Sep 17, 2020 9.258 9.491 9.237 9.364 520,192 -0.05(-0.52%)
Sep 16, 2020 9.357 9.519 9.335 9.413 579,657 +0.10(+1.06%)
Sep 15, 2020 9.364 9.420 9.300 9.314 321,669 -0.04(-0.45%)
Sep 14, 2020 9.371 9.441 9.328 9.357 856,457 +0.09(+0.99%)
Sep 11, 2020 9.180 9.297 9.173 9.265 428,596 +0.08(+0.88%)
Sep 10, 2020 9.173 9.258 9.145 9.184 541,968 +0.05(+0.58%)
Sep 09, 2020 9.180 9.279 9.089 9.131 733,665 -0.04(-0.38%)
Sep 08, 2020 9.117 9.240 9.039 9.166 924,635 +0.07(+0.78%)
Sep 04, 2020 9.159 9.244 8.969 9.096 1,487,889 +0.04(+0.47%)
Sep 03, 2020 9.198 9.198 9.036 9.053 784,568 -0.09(-0.98%)
Sep 02, 2020 9.157 9.205 9.046 9.143 1,123,936 +0.05(+0.53%)
Sep 01, 2020 9.102 9.157 8.998 9.095 587,398 +0.01(+0.08%)
Aug 31, 2020 9.074 9.446 8.998 9.088 480,636 +0.01(+0.15%)
Aug 28, 2020 9.053 9.150 8.978 9.074 712,235 +0.13(+1.46%)
Aug 27, 2020 8.895 9.036 8.895 8.943 728,730 +0.01(+0.15%)
Aug 26, 2020 9.033 9.033 8.895 8.929 814,578 -0.03(-0.31%)
Aug 25, 2020 9.005 9.033 8.881 8.957 499,703 -0.01(-0.15%)
Aug 24, 2020 8.853 8.971 8.791 8.971 744,752 +0.18(+2.04%)
Aug 21, 2020 8.695 8.826 8.695 8.791 647,552 +0.07(+0.79%)
Aug 20, 2020 8.791 8.826 8.709 8.722 1,150,389 -0.01(-0.16%)
Aug 19, 2020 8.660 8.778 8.626 8.736 712,358 +0.09(+1.04%)
Aug 18, 2020 8.722 8.757 8.633 8.647 647,819 +0.00(+0.00%)
Aug 17, 2020 8.709 8.812 8.626 8.647 794,287 +0.05(+0.56%)
Aug 14, 2020 8.653 8.701 8.460 8.598 424,788 -0.05(-0.56%)
Aug 13, 2020 8.550 8.778 8.540 8.647 508,066 +0.07(+0.80%)
Aug 12, 2020 8.605 8.605 8.509 8.578 640,782 +0.05(+0.57%)
Aug 11, 2020 8.778 8.791 8.460 8.529 743,264 -0.12(-1.36%)
Aug 10, 2020 8.550 8.798 8.516 8.647 916,834 +0.10(+1.13%)
Aug 07, 2020 8.419 8.557 8.371 8.550 674,672 +0.10(+1.14%)
Aug 06, 2020 8.364 8.543 8.336 8.454 411,324 +0.07(+0.82%)
Aug 05, 2020 8.398 8.405 8.322 8.385 468,076 +0.03(+0.41%)
Aug 04, 2020 8.254 8.350 8.201 8.350 531,442 +0.10(+1.17%)
Aug 03, 2020 8.136 8.260 8.102 8.254 376,723 +0.10(+1.18%)
Jul 31, 2020 8.164 8.164 8.043 8.157 250,899 -0.03(-0.34%)
Jul 30, 2020 8.102 8.185 8.067 8.185 364,268 -0.01(-0.17%)
Jul 29, 2020 8.240 8.240 8.060 8.198 284,327 +0.02(+0.25%)
Jul 28, 2020 8.047 8.276 8.005 8.178 437,195 +0.10(+1.28%)
Jul 27, 2020 8.102 8.150 8.047 8.074 551,537 -0.05(-0.64%)
Jul 24, 2020 8.247 8.274 8.067 8.126 499,623 -0.11(-1.34%)
Jul 23, 2020 8.309 8.385 8.191 8.236 438,540 -0.05(-0.62%)
Jul 22, 2020 8.198 8.309 8.158 8.288 514,046 +0.04(+0.50%)
Jul 21, 2020 8.198 8.316 8.164 8.247 412,826 +0.10(+1.18%)
Jul 20, 2020 8.288 8.309 8.116 8.150 674,694 -0.12(-1.50%)
Jul 17, 2020 8.329 8.405 8.260 8.274 725,867 -0.02(-0.25%)
Jul 16, 2020 8.267 8.347 8.178 8.295 423,890 -0.01(-0.08%)
Jul 15, 2020 8.047 8.309 7.991 8.302 620,922 +0.26(+3.17%)
Jul 14, 2020 7.881 8.054 7.792 8.047 812,826 +0.14(+1.79%)
Jul 13, 2020 7.992 8.012 7.847 7.905 558,852 -0.00(-0.04%)
Jul 10, 2020 7.778 7.936 7.730 7.909 678,878 +0.11(+1.41%)
Jul 09, 2020 7.881 7.964 7.723 7.798 934,066 -0.14(-1.74%)
Jul 08, 2020 7.936 8.005 7.833 7.936 839,734 -0.02(-0.26%)
Jul 07, 2020 8.067 8.067 7.936 7.957 671,387 -0.16(-1.95%)
Jul 06, 2020 8.288 8.329 7.929 8.116 1,708,465 -0.06(-0.68%)
Jul 02, 2020 8.274 8.426 8.160 8.171 1,859,120 -0.03(-0.42%)
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.