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

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 10.65 10.71 10.63 10.69 652,238 +0.05(+0.49%)
Apr 27, 2017 10.66 10.69 10.62 10.64 340,519 +0.00(+0.00%)
Apr 26, 2017 10.63 10.72 10.63 10.64 359,663 +0.00(+0.00%)
Apr 25, 2017 10.66 10.70 10.63 10.64 280,220 +0.00(+0.00%)
Apr 24, 2017 10.64 10.65 10.61 10.64 282,353 +0.02(+0.15%)
Apr 21, 2017 10.61 10.65 10.55 10.62 279,862 +0.05(+0.45%)
Apr 20, 2017 10.63 10.64 10.53 10.57 397,922 -0.05(-0.45%)
Apr 19, 2017 10.65 10.66 10.57 10.62 541,734 +0.00(+0.00%)
Apr 18, 2017 10.53 10.63 10.50 10.62 578,305 +0.08(+0.80%)
Apr 17, 2017 10.47 10.56 10.47 10.54 1,911,068 +0.12(+1.11%)
Apr 13, 2017 10.42 10.48 10.40 10.42 194,685 -0.01(-0.10%)
Apr 12, 2017 10.51 10.53 10.41 10.43 231,570 -0.08(-0.75%)
Apr 11, 2017 10.46 10.53 10.45 10.51 205,071 +0.04(+0.35%)
Apr 10, 2017 10.51 10.53 10.45 10.47 235,221 -0.04(-0.35%)
Apr 07, 2017 10.49 10.53 10.47 10.51 353,371 +0.02(+0.15%)
Apr 06, 2017 10.42 10.57 10.37 10.50 446,300 +0.08(+0.76%)
Apr 05, 2017 10.47 10.50 10.38 10.42 470,716 -0.05(-0.50%)
Apr 04, 2017 10.41 10.59 10.40 10.47 494,657 -0.01(-0.05%)
Apr 03, 2017 10.46 10.51 10.40 10.47 357,148 +0.01(+0.10%)
Mar 31, 2017 10.42 10.50 10.40 10.46 734,860 +0.08(+0.81%)
Mar 30, 2017 10.35 10.45 10.32 10.38 463,436 +0.08(+0.82%)
Mar 29, 2017 10.27 10.37 10.22 10.30 407,327 +0.03(+0.31%)
Mar 28, 2017 10.18 10.35 10.16 10.26 596,124 +0.11(+1.09%)
Mar 27, 2017 10.04 10.21 10.02 10.15 716,324 +0.07(+0.68%)
Mar 24, 2017 10.08 10.11 10.02 10.09 232,366 +0.04(+0.42%)
Mar 23, 2017 10.07 10.11 10.02 10.04 347,206 +0.01(+0.05%)
Mar 22, 2017 10.10 10.10 10.02 10.04 461,031 -0.06(-0.63%)
Mar 21, 2017 10.15 10.25 10.07 10.10 744,674 -0.12(-1.18%)
Mar 20, 2017 10.22 10.25 10.11 10.22 219,173 +0.01(+0.10%)
Mar 17, 2017 10.06 10.25 10.01 10.21 640,733 +0.16(+1.57%)
Mar 16, 2017 10.06 10.18 10.02 10.05 360,300 +0.03(+0.32%)
Mar 15, 2017 10.13 10.13 9.927 10.02 256,573 -0.03(-0.26%)
Mar 14, 2017 10.13 10.16 9.964 10.05 284,082 -0.09(-0.88%)
Mar 13, 2017 10.05 10.18 10.04 10.14 634,534 +0.09(+0.94%)
Mar 10, 2017 9.991 10.07 9.964 10.04 633,865 +0.05(+0.53%)
Mar 09, 2017 9.980 10.05 9.954 9.991 449,835 +0.01(+0.05%)
Mar 08, 2017 10.01 10.05 9.917 9.985 622,084 -0.04(-0.37%)
Mar 07, 2017 9.975 10.06 9.854 10.02 547,291 +0.01(+0.10%)
Mar 06, 2017 10.04 10.06 10.00 10.01 382,134 -0.04(-0.42%)
Mar 03, 2017 9.954 10.08 9.895 10.05 558,378 +0.18(+1.81%)
Mar 02, 2017 9.885 9.921 9.756 9.875 740,567 -0.01(-0.10%)
Mar 01, 2017 9.968 10.01 9.864 9.885 618,749 -0.02(-0.21%)
Feb 28, 2017 9.864 9.983 9.818 9.906 633,809 +0.04(+0.37%)
Feb 27, 2017 10.02 10.02 9.839 9.870 516,522 -0.14(-1.45%)
Feb 24, 2017 9.968 10.01 9.870 10.01 391,574 +0.08(+0.78%)
Feb 23, 2017 9.875 9.989 9.824 9.937 528,221 +0.09(+0.95%)
Feb 22, 2017 9.725 9.870 9.694 9.844 345,439 +0.14(+1.44%)
Feb 21, 2017 9.704 9.768 9.657 9.704 303,145 +0.02(+0.21%)
Feb 17, 2017 9.683 9.683 9.683 0 +0.07(+0.75%)
Feb 16, 2017 9.585 9.699 9.514 9.611 388,946 -0.05(-0.48%)
Feb 15, 2017 9.611 9.663 9.536 9.657 215,363 +0.07(+0.76%)
Feb 14, 2017 9.631 9.683 9.549 9.585 376,569 -0.04(-0.38%)
Feb 13, 2017 9.694 9.735 9.476 9.621 483,564 -0.08(-0.80%)
Feb 10, 2017 9.476 9.719 9.445 9.699 901,338 +0.05(+0.48%)
Feb 09, 2017 9.968 9.968 9.621 9.652 706,452 -0.32(-3.17%)
Feb 08, 2017 9.989 9.989 9.813 9.968 351,148 -0.04(-0.41%)
Feb 07, 2017 9.937 10.03 9.839 10.01 383,546 +0.07(+0.73%)
Feb 06, 2017 9.870 9.942 9.766 9.937 303,097 +0.06(+0.58%)
Feb 03, 2017 9.751 10.02 9.751 9.880 592,144 +0.18(+1.87%)
Feb 02, 2017 9.688 9.813 9.663 9.699 181,586 +0.02(+0.16%)
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.