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 9.171 9.417 9.149 9.333 2,433,283 +0.16(+1.69%)
Sep 29, 2020 9.347 9.396 9.164 9.178 615,501 -0.11(-1.21%)
Sep 28, 2020 9.312 9.361 9.234 9.290 595,582 +0.17(+1.85%)
Sep 25, 2020 8.931 9.135 8.931 9.121 456,666 +0.14(+1.57%)
Sep 24, 2020 9.051 9.142 8.854 8.980 584,312 -0.02(-0.23%)
Sep 23, 2020 9.298 9.319 8.994 9.001 882,010 -0.27(-2.96%)
Sep 22, 2020 9.255 9.361 9.248 9.276 377,757 -0.01(-0.15%)
Sep 21, 2020 9.375 9.438 9.234 9.290 578,497 -0.18(-1.93%)
Sep 18, 2020 9.403 9.505 9.389 9.474 1,616,135 +0.11(+1.20%)
Sep 17, 2020 9.255 9.488 9.234 9.361 520,341 -0.05(-0.52%)
Sep 16, 2020 9.354 9.516 9.333 9.410 579,822 +0.10(+1.06%)
Sep 15, 2020 9.361 9.417 9.298 9.312 321,761 -0.04(-0.45%)
Sep 14, 2020 9.368 9.438 9.326 9.354 856,702 +0.09(+0.99%)
Sep 11, 2020 9.178 9.294 9.171 9.262 428,718 +0.08(+0.88%)
Sep 10, 2020 9.171 9.255 9.142 9.181 542,123 +0.05(+0.58%)
Sep 09, 2020 9.178 9.276 9.086 9.128 733,874 -0.04(-0.38%)
Sep 08, 2020 9.114 9.238 9.037 9.164 924,899 +0.07(+0.78%)
Sep 04, 2020 9.157 9.241 8.966 9.093 1,488,314 +0.04(+0.47%)
Sep 03, 2020 9.196 9.196 9.033 9.051 784,792 -0.09(-0.98%)
Sep 02, 2020 9.154 9.202 9.044 9.140 1,124,257 +0.05(+0.53%)
Sep 01, 2020 9.099 9.154 8.996 9.092 587,566 +0.01(+0.08%)
Aug 31, 2020 9.071 9.444 8.996 9.085 480,773 +0.01(+0.15%)
Aug 28, 2020 9.051 9.147 8.975 9.071 712,438 +0.13(+1.46%)
Aug 27, 2020 8.892 9.034 8.892 8.941 728,938 +0.01(+0.15%)
Aug 26, 2020 9.030 9.030 8.892 8.927 814,811 -0.03(-0.31%)
Aug 25, 2020 9.003 9.030 8.878 8.954 499,845 -0.01(-0.15%)
Aug 24, 2020 8.851 8.968 8.789 8.968 744,964 +0.18(+2.04%)
Aug 21, 2020 8.692 8.823 8.692 8.789 647,737 +0.07(+0.79%)
Aug 20, 2020 8.789 8.823 8.706 8.720 1,150,718 -0.01(-0.16%)
Aug 19, 2020 8.658 8.775 8.623 8.734 712,561 +0.09(+1.04%)
Aug 18, 2020 8.720 8.754 8.630 8.644 648,004 +0.00(+0.00%)
Aug 17, 2020 8.706 8.810 8.623 8.644 794,514 +0.05(+0.56%)
Aug 14, 2020 8.651 8.698 8.458 8.596 424,909 -0.05(-0.56%)
Aug 13, 2020 8.548 8.775 8.537 8.644 508,212 +0.07(+0.80%)
Aug 12, 2020 8.603 8.603 8.506 8.575 640,965 +0.05(+0.57%)
Aug 11, 2020 8.775 8.789 8.458 8.527 743,476 -0.12(-1.36%)
Aug 10, 2020 8.548 8.796 8.513 8.644 917,096 +0.10(+1.13%)
Aug 07, 2020 8.417 8.554 8.368 8.548 674,865 +0.10(+1.14%)
Aug 06, 2020 8.361 8.541 8.334 8.451 411,441 +0.07(+0.82%)
Aug 05, 2020 8.396 8.403 8.320 8.382 468,210 +0.03(+0.41%)
Aug 04, 2020 8.251 8.348 8.199 8.348 531,594 +0.10(+1.17%)
Aug 03, 2020 8.134 8.258 8.100 8.251 376,830 +0.10(+1.18%)
Jul 31, 2020 8.162 8.162 8.041 8.155 250,971 -0.03(-0.34%)
Jul 30, 2020 8.100 8.182 8.065 8.182 364,372 -0.01(-0.17%)
Jul 29, 2020 8.237 8.237 8.058 8.196 284,408 +0.02(+0.25%)
Jul 28, 2020 8.044 8.273 8.003 8.175 437,320 +0.10(+1.28%)
Jul 27, 2020 8.100 8.148 8.044 8.072 551,695 -0.05(-0.64%)
Jul 24, 2020 8.244 8.272 8.065 8.124 499,766 -0.11(-1.34%)
Jul 23, 2020 8.306 8.382 8.189 8.234 438,665 -0.05(-0.62%)
Jul 22, 2020 8.196 8.306 8.156 8.286 514,193 +0.04(+0.50%)
Jul 21, 2020 8.196 8.313 8.162 8.244 412,944 +0.10(+1.18%)
Jul 20, 2020 8.286 8.306 8.113 8.148 674,887 -0.12(-1.50%)
Jul 17, 2020 8.327 8.403 8.258 8.272 726,075 -0.02(-0.25%)
Jul 16, 2020 8.265 8.344 8.175 8.293 424,011 -0.01(-0.08%)
Jul 15, 2020 8.044 8.306 7.989 8.299 621,099 +0.26(+3.17%)
Jul 14, 2020 7.879 8.051 7.789 8.044 813,059 +0.14(+1.79%)
Jul 13, 2020 7.989 8.010 7.844 7.903 559,012 -0.00(-0.04%)
Jul 10, 2020 7.776 7.934 7.727 7.907 679,072 +0.11(+1.41%)
Jul 09, 2020 7.879 7.962 7.720 7.796 934,333 -0.14(-1.74%)
Jul 08, 2020 7.934 8.003 7.831 7.934 839,974 -0.02(-0.26%)
Jul 07, 2020 8.065 8.065 7.934 7.955 671,579 -0.16(-1.95%)
Jul 06, 2020 8.286 8.327 7.927 8.113 1,708,953 -0.06(-0.68%)
Jul 02, 2020 8.272 8.424 8.158 8.168 1,859,652 -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.