Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.65 -0.09 (-0.54%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.24 13.57 13.15 13.42 2,117,995 +0.25(+1.87%)
Sep 28, 2023 12.99 13.23 12.99 13.18 608,576 +0.16(+1.27%)
Sep 27, 2023 13.02 13.11 12.98 13.01 524,278 +0.05(+0.42%)
Sep 26, 2023 13.08 13.14 12.93 12.96 469,129 -0.19(-1.46%)
Sep 25, 2023 13.10 13.20 13.11 13.15 512,482 +0.05(+0.35%)
Sep 22, 2023 12.99 13.19 12.99 13.10 435,638 +0.05(+0.42%)
Sep 21, 2023 13.20 13.20 13.03 13.05 416,599 -0.17(-1.32%)
Sep 20, 2023 13.27 13.33 13.22 13.22 528,556 -0.01(-0.07%)
Sep 19, 2023 13.20 13.25 13.16 13.23 414,326 +0.08(+0.63%)
Sep 18, 2023 13.21 13.21 13.09 13.15 475,261 +0.01(+0.07%)
Sep 15, 2023 12.96 13.17 12.96 13.14 821,052 +0.16(+1.27%)
Sep 14, 2023 13.06 13.07 12.98 12.98 635,410 +0.00(+0.00%)
Sep 13, 2023 12.99 13.04 12.96 12.98 516,498 -0.02(-0.14%)
Sep 12, 2023 13.16 13.18 12.99 12.99 515,666 -0.14(-1.05%)
Sep 11, 2023 13.10 13.15 13.07 13.13 559,042 +0.06(+0.49%)
Sep 08, 2023 13.10 13.12 13.03 13.07 328,358 +0.01(+0.07%)
Sep 07, 2023 12.93 13.10 12.93 13.06 573,652 +0.09(+0.71%)
Sep 06, 2023 13.04 13.06 12.93 12.97 551,284 -0.08(-0.63%)
Sep 05, 2023 13.21 13.31 13.04 13.05 641,338 -0.16(-1.25%)
Sep 01, 2023 13.22 13.24 13.14 13.21 648,042 +0.05(+0.42%)
Aug 31, 2023 13.22 13.29 13.09 13.16 1,421,293 -0.06(-0.48%)
Aug 30, 2023 13.25 13.33 13.21 13.22 835,959 -0.01(-0.07%)
Aug 29, 2023 13.22 13.25 13.16 13.23 540,913 +0.06(+0.47%)
Aug 28, 2023 13.10 13.23 13.10 13.17 519,325 +0.08(+0.61%)
Aug 25, 2023 13.13 13.18 13.03 13.09 433,152 -0.03(-0.20%)
Aug 24, 2023 13.07 13.17 13.05 13.12 535,730 +0.04(+0.27%)
Aug 23, 2023 13.03 13.12 13.03 13.08 723,121 +0.04(+0.27%)
Aug 22, 2023 13.25 13.25 13.03 13.04 632,111 -0.14(-1.08%)
Aug 21, 2023 13.16 13.22 13.04 13.19 582,125 +0.01(+0.07%)
Aug 18, 2023 13.04 13.27 13.04 13.18 576,884 +0.06(+0.48%)
Aug 17, 2023 13.19 13.22 13.02 13.12 612,898 -0.07(-0.54%)
Aug 16, 2023 13.12 13.21 13.10 13.19 498,161 +0.00(+0.00%)
Aug 15, 2023 13.11 13.22 13.11 13.19 766,129 +0.05(+0.41%)
Aug 14, 2023 13.17 13.21 13.08 13.13 1,058,663 -0.01(-0.07%)
Aug 11, 2023 13.18 13.20 13.10 13.14 801,892 -0.02(-0.14%)
Aug 10, 2023 13.44 13.44 13.12 13.16 1,099,676 -0.20(-1.53%)
Aug 09, 2023 12.99 13.44 12.96 13.37 2,050,170 +0.57(+4.45%)
Aug 08, 2023 12.71 12.90 12.36 12.80 1,533,491 +0.25(+1.99%)
Aug 07, 2023 12.49 12.59 12.47 12.55 396,463 +0.05(+0.43%)
Aug 04, 2023 12.37 12.57 12.37 12.49 583,828 +0.11(+0.86%)
Aug 03, 2023 12.35 12.43 12.26 12.39 505,064 +0.01(+0.07%)
Aug 02, 2023 12.39 12.41 12.33 12.38 383,895 -0.03(-0.22%)
Aug 01, 2023 12.40 12.44 12.36 12.40 279,368 +0.01(+0.07%)
Jul 31, 2023 12.44 12.48 12.35 12.40 396,346 -0.04(-0.29%)
Jul 28, 2023 12.41 12.46 12.38 12.43 502,712 +0.04(+0.36%)
Jul 27, 2023 12.48 12.52 12.39 12.39 604,871 -0.09(-0.71%)
Jul 26, 2023 12.35 12.49 12.33 12.48 913,522 +0.20(+1.67%)
Jul 25, 2023 12.32 12.36 12.26 12.27 422,750 -0.06(-0.51%)
Jul 24, 2023 12.23 12.39 12.21 12.33 505,627 +0.11(+0.87%)
Jul 21, 2023 12.17 12.28 12.11 12.23 582,424 +0.12(+1.03%)
Jul 20, 2023 12.12 12.15 12.03 12.10 776,338 +0.01(+0.07%)
Jul 19, 2023 12.14 12.23 12.08 12.09 735,603 +0.01(+0.07%)
Jul 18, 2023 12.03 12.23 12.00 12.08 1,218,501 +0.09(+0.74%)
Jul 17, 2023 11.96 12.04 11.90 11.99 422,167 +0.05(+0.45%)
Jul 14, 2023 12.04 12.04 11.90 11.94 431,431 -0.04(-0.37%)
Jul 13, 2023 11.97 12.00 11.90 11.99 512,317 +0.00(+0.00%)
Jul 12, 2023 12.01 12.04 11.97 11.99 485,751 +0.05(+0.45%)
Jul 11, 2023 11.93 12.00 11.89 11.93 542,888 +0.04(+0.30%)
Jul 10, 2023 12.01 12.02 11.89 11.90 437,222 -0.08(-0.67%)
Jul 07, 2023 11.85 12.01 11.85 11.98 395,956 +0.07(+0.60%)
Jul 06, 2023 11.88 11.91 11.78 11.91 454,498 -0.02(-0.15%)
Jul 05, 2023 11.95 11.98 11.89 11.92 483,695 -0.08(-0.67%)
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.