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 (%)
Sep 30, 2016 9.281 9.381 9.281 9.316 358,951 +0.06(+0.60%)
Sep 29, 2016 9.492 9.492 9.261 9.261 435,472 -0.17(-1.76%)
Sep 28, 2016 9.381 9.439 9.366 9.426 359,784 +0.04(+0.43%)
Sep 27, 2016 9.361 9.411 9.341 9.386 310,274 +0.01(+0.11%)
Sep 26, 2016 9.426 9.437 9.371 9.376 270,100 -0.04(-0.37%)
Sep 23, 2016 9.426 9.426 9.359 9.411 207,895 +0.01(+0.11%)
Sep 22, 2016 9.401 9.447 9.381 9.401 124,201 -0.01(-0.11%)
Sep 21, 2016 9.426 9.492 9.344 9.411 178,465 +0.03(+0.32%)
Sep 20, 2016 9.281 9.497 9.281 9.381 316,878 +0.05(+0.54%)
Sep 19, 2016 9.331 9.457 9.306 9.331 243,671 +0.00(+0.00%)
Sep 16, 2016 9.301 9.376 9.261 9.331 417,136 -0.02(-0.21%)
Sep 15, 2016 9.296 9.376 9.246 9.351 179,504 +0.08(+0.87%)
Sep 14, 2016 9.281 9.296 9.206 9.271 231,109 +0.05(+0.49%)
Sep 13, 2016 9.281 9.286 9.196 9.226 438,855 -0.04(-0.43%)
Sep 12, 2016 9.231 9.278 9.206 9.266 218,300 -0.01(-0.11%)
Sep 09, 2016 9.346 9.351 9.271 9.276 248,531 -0.06(-0.64%)
Sep 08, 2016 9.361 9.411 9.321 9.336 322,417 -0.07(-0.75%)
Sep 07, 2016 9.406 9.426 9.350 9.406 331,578 +0.02(+0.16%)
Sep 06, 2016 9.366 9.403 9.346 9.391 295,384 -0.01(-0.05%)
Sep 02, 2016 9.462 9.396 9.396 9.396 264,114 -0.03(-0.32%)
Sep 01, 2016 9.542 9.562 9.376 9.426 379,468 -0.17(-1.73%)
Aug 31, 2016 9.803 9.828 9.517 9.592 646,816 -0.16(-1.60%)
Aug 30, 2016 9.575 9.752 9.540 9.748 734,800 +0.21(+2.17%)
Aug 29, 2016 9.442 9.550 9.387 9.540 334,810 +0.13(+1.42%)
Aug 26, 2016 9.328 9.461 9.308 9.407 299,932 +0.05(+0.53%)
Aug 25, 2016 9.348 9.397 9.343 9.358 402,824 -0.06(-0.63%)
Aug 24, 2016 9.461 9.461 9.343 9.417 227,325 +0.02(+0.21%)
Aug 23, 2016 9.417 9.432 9.344 9.397 268,233 +0.00(+0.05%)
Aug 22, 2016 9.387 9.427 9.343 9.392 240,582 +0.02(+0.26%)
Aug 19, 2016 9.328 9.382 9.303 9.368 196,121 +0.04(+0.48%)
Aug 18, 2016 9.313 9.338 9.244 9.323 220,544 +0.04(+0.43%)
Aug 17, 2016 9.284 9.298 9.215 9.284 251,673 +0.03(+0.32%)
Aug 16, 2016 9.066 9.259 9.057 9.254 1,090,238 +0.01(+0.16%)
Aug 15, 2016 9.131 9.264 9.126 9.239 193,140 +0.09(+0.97%)
Aug 12, 2016 9.140 9.200 9.111 9.150 160,468 -0.01(-0.16%)
Aug 11, 2016 9.274 9.274 9.140 9.165 168,470 -0.09(-1.01%)
Aug 10, 2016 9.224 9.279 9.121 9.259 375,712 +0.00(+0.00%)
Aug 09, 2016 9.244 9.279 9.150 9.259 215,166 +0.00(+0.05%)
Aug 08, 2016 9.244 9.288 9.205 9.254 172,277 +0.04(+0.48%)
Aug 05, 2016 9.358 9.363 9.141 9.210 219,600 -0.16(-1.74%)
Aug 04, 2016 9.412 9.412 9.266 9.372 182,882 +0.09(+1.01%)
Aug 03, 2016 9.293 9.337 9.234 9.279 174,234 +0.01(+0.11%)
Aug 02, 2016 9.353 9.387 9.264 9.269 157,636 -0.11(-1.16%)
Aug 01, 2016 9.377 9.432 9.338 9.377 239,219 -0.02(-0.21%)
Jul 29, 2016 9.274 9.397 9.244 9.397 293,416 +0.10(+1.12%)
Jul 28, 2016 9.254 9.303 9.224 9.293 167,444 +0.04(+0.48%)
Jul 27, 2016 9.279 9.279 9.180 9.249 142,124 -0.00(-0.05%)
Jul 26, 2016 9.210 9.264 9.160 9.254 151,422 +0.04(+0.48%)
Jul 25, 2016 9.219 9.224 9.150 9.210 113,190 +0.01(+0.16%)
Jul 22, 2016 9.160 9.215 9.136 9.195 67,533 +0.04(+0.49%)
Jul 21, 2016 9.210 9.214 9.126 9.150 327,348 -0.03(-0.38%)
Jul 20, 2016 9.165 9.185 9.081 9.185 215,059 +0.03(+0.35%)
Jul 19, 2016 9.066 9.165 9.057 9.153 373,510 +0.06(+0.68%)
Jul 18, 2016 9.111 9.150 9.076 9.091 121,935 -0.04(-0.43%)
Jul 15, 2016 9.126 9.131 9.052 9.131 187,410 +0.03(+0.38%)
Jul 14, 2016 9.066 9.106 9.037 9.096 161,530 +0.04(+0.49%)
Jul 13, 2016 9.071 9.121 9.032 9.052 249,501 -0.04(-0.49%)
Jul 12, 2016 9.126 9.131 9.079 9.096 240,270 -0.01(-0.11%)
Jul 11, 2016 9.116 9.136 9.071 9.106 197,134 +0.00(+0.05%)
Jul 08, 2016 9.066 9.160 9.032 9.101 183,421 +0.07(+0.77%)
Jul 07, 2016 9.032 9.037 8.992 9.032 186,397 +0.03(+0.33%)
Jul 05, 2016 8.973 9.002 8.918 9.002 244,989 +0.03(+0.33%)
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.