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 (%)
Oct 30, 2020 9.004 9.054 8.806 8.990 932,679 +0.00(+0.00%)
Oct 29, 2020 8.905 9.004 8.707 8.990 734,626 +0.04(+0.39%)
Oct 28, 2020 9.167 9.209 8.926 8.955 1,221,101 -0.33(-3.51%)
Oct 27, 2020 9.429 9.499 9.273 9.280 497,662 -0.16(-1.65%)
Oct 26, 2020 9.542 9.542 9.280 9.436 1,015,014 -0.14(-1.48%)
Oct 23, 2020 9.492 9.612 9.492 9.577 493,272 +0.13(+1.42%)
Oct 22, 2020 9.407 9.485 9.298 9.443 628,110 +0.11(+1.14%)
Oct 21, 2020 9.294 9.365 9.223 9.337 618,630 +0.01(+0.15%)
Oct 20, 2020 9.478 9.503 9.273 9.322 485,728 -0.01(-0.15%)
Oct 19, 2020 9.513 9.528 9.322 9.337 444,865 -0.18(-1.93%)
Oct 16, 2020 9.513 9.549 9.358 9.520 561,275 +0.04(+0.45%)
Oct 15, 2020 9.542 9.664 9.471 9.478 355,998 -0.11(-1.18%)
Oct 14, 2020 9.669 9.676 9.577 9.591 395,112 -0.02(-0.22%)
Oct 13, 2020 9.697 9.719 9.563 9.612 496,232 -0.08(-0.80%)
Oct 12, 2020 9.818 9.849 9.641 9.690 372,513 -0.07(-0.72%)
Oct 09, 2020 9.761 9.794 9.655 9.761 316,406 +0.02(+0.22%)
Oct 08, 2020 9.612 9.874 9.584 9.740 332,066 +0.16(+1.62%)
Oct 07, 2020 9.620 9.665 9.542 9.584 286,284 -0.04(-0.37%)
Oct 06, 2020 9.733 9.775 9.590 9.620 327,223 -0.04(-0.44%)
Oct 05, 2020 9.782 9.850 9.591 9.662 400,206 -0.12(-1.23%)
Oct 02, 2020 9.768 9.825 9.655 9.782 792,289 -0.06(-0.65%)
Oct 01, 2020 9.379 9.860 9.361 9.846 1,261,400 +0.48(+5.14%)
Sep 30, 2020 9.202 9.450 9.181 9.365 2,424,939 +0.16(+1.69%)
Sep 29, 2020 9.379 9.429 9.195 9.209 613,391 -0.11(-1.21%)
Sep 28, 2020 9.344 9.393 9.266 9.322 593,540 +0.17(+1.85%)
Sep 25, 2020 8.962 9.167 8.962 9.153 455,100 +0.14(+1.57%)
Sep 24, 2020 9.082 9.174 8.884 9.011 582,308 -0.02(-0.23%)
Sep 23, 2020 9.330 9.351 9.025 9.032 878,986 -0.28(-2.96%)
Sep 22, 2020 9.287 9.393 9.280 9.308 376,462 -0.01(-0.15%)
Sep 21, 2020 9.407 9.471 9.266 9.322 576,513 -0.18(-1.93%)
Sep 18, 2020 9.436 9.538 9.421 9.506 1,610,593 +0.11(+1.20%)
Sep 17, 2020 9.287 9.520 9.266 9.393 518,556 -0.05(-0.52%)
Sep 16, 2020 9.386 9.549 9.365 9.443 577,834 +0.10(+1.06%)
Sep 15, 2020 9.393 9.450 9.330 9.344 320,658 -0.04(-0.45%)
Sep 14, 2020 9.400 9.471 9.358 9.386 853,764 +0.09(+0.99%)
Sep 11, 2020 9.209 9.326 9.202 9.294 427,248 +0.08(+0.88%)
Sep 10, 2020 9.202 9.287 9.174 9.213 540,264 +0.05(+0.58%)
Sep 09, 2020 9.209 9.308 9.117 9.160 731,358 -0.04(-0.38%)
Sep 08, 2020 9.146 9.269 9.068 9.195 921,728 +0.07(+0.78%)
Sep 04, 2020 9.188 9.273 8.997 9.124 1,483,210 +0.04(+0.47%)
Sep 03, 2020 9.227 9.227 9.064 9.082 782,100 -0.09(-0.98%)
Sep 02, 2020 9.186 9.234 9.075 9.172 1,120,402 +0.05(+0.53%)
Sep 01, 2020 9.130 9.186 9.027 9.123 585,551 +0.01(+0.08%)
Aug 31, 2020 9.103 9.476 9.027 9.117 479,124 +0.01(+0.15%)
Aug 28, 2020 9.082 9.179 9.006 9.103 709,995 +0.13(+1.46%)
Aug 27, 2020 8.923 9.065 8.923 8.971 726,439 +0.01(+0.15%)
Aug 26, 2020 9.061 9.061 8.923 8.957 812,017 -0.03(-0.31%)
Aug 25, 2020 9.034 9.061 8.909 8.985 498,131 -0.01(-0.15%)
Aug 24, 2020 8.881 8.999 8.819 8.999 742,410 +0.18(+2.04%)
Aug 21, 2020 8.722 8.854 8.722 8.819 645,516 +0.07(+0.79%)
Aug 20, 2020 8.819 8.854 8.736 8.750 1,146,772 -0.01(-0.16%)
Aug 19, 2020 8.688 8.805 8.653 8.764 710,118 +0.09(+1.04%)
Aug 18, 2020 8.750 8.785 8.660 8.674 645,782 +0.00(+0.00%)
Aug 17, 2020 8.736 8.840 8.653 8.674 791,790 +0.05(+0.56%)
Aug 14, 2020 8.681 8.728 8.487 8.625 423,452 -0.05(-0.56%)
Aug 13, 2020 8.577 8.805 8.566 8.674 506,469 +0.07(+0.80%)
Aug 12, 2020 8.632 8.632 8.536 8.605 638,767 +0.05(+0.57%)
Aug 11, 2020 8.805 8.819 8.487 8.556 740,926 -0.12(-1.36%)
Aug 10, 2020 8.577 8.826 8.542 8.674 913,951 +0.10(+1.13%)
Aug 07, 2020 8.446 8.584 8.397 8.577 672,551 +0.10(+1.14%)
Aug 06, 2020 8.390 8.570 8.363 8.480 410,030 +0.07(+0.82%)
Aug 05, 2020 8.425 8.432 8.349 8.411 466,604 +0.03(+0.41%)
Aug 04, 2020 8.280 8.376 8.227 8.376 529,771 +0.10(+1.17%)
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.