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

Golub Capital Bdc (NQ: GBDC )

16.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2014 7.126 7.170 7.076 7.105 1,478,364 +0.00(+0.06%)
May 29, 2014 7.118 7.197 6.992 7.101 645,086 +0.03(+0.47%)
May 28, 2014 7.055 7.080 7.001 7.068 759,115 +0.01(+0.18%)
May 27, 2014 7.055 7.079 6.971 7.055 710,650 +0.05(+0.78%)
May 23, 2014 6.905 7.001 7.001 7.001 871,949 +0.12(+1.73%)
May 22, 2014 6.846 6.896 6.805 6.882 357,952 +0.07(+1.01%)
May 21, 2014 6.830 6.863 6.763 6.813 717,861 +0.03(+0.37%)
May 20, 2014 6.805 6.809 6.734 6.788 1,020,751 -0.00(-0.06%)
May 19, 2014 6.700 6.796 6.679 6.792 825,352 +0.08(+1.12%)
May 16, 2014 6.759 6.775 6.663 6.717 644,536 -0.03(-0.49%)
May 15, 2014 6.700 6.796 6.646 6.750 947,682 +0.02(+0.31%)
May 14, 2014 6.888 6.988 6.725 6.729 819,658 -0.18(-2.66%)
May 13, 2014 6.926 6.951 6.809 6.913 881,610 -0.02(-0.30%)
May 12, 2014 6.784 6.942 6.763 6.934 786,139 +0.21(+3.17%)
May 09, 2014 6.504 6.763 6.501 6.721 1,292,279 +0.07(+1.00%)
May 08, 2014 6.805 6.959 6.650 6.654 993,107 -0.21(-3.04%)
May 07, 2014 6.909 6.909 6.767 6.863 838,513 -0.03(-0.36%)
May 06, 2014 6.905 6.980 6.888 6.888 456,472 -0.10(-1.37%)
May 05, 2014 6.988 7.009 6.924 6.984 491,688 -0.00(-0.06%)
May 02, 2014 6.921 7.017 6.884 6.988 670,701 +0.05(+0.66%)
May 01, 2014 6.946 7.021 6.859 6.942 902,470 -0.04(-0.54%)
Apr 30, 2014 7.009 7.038 6.917 6.980 1,055,744 -0.06(-0.83%)
Apr 29, 2014 7.138 7.147 7.022 7.038 484,435 -0.10(-1.40%)
Apr 28, 2014 7.168 7.168 7.030 7.138 942,045 -0.01(-0.18%)
Apr 25, 2014 7.180 7.180 7.122 7.151 503,196 -0.04(-0.52%)
Apr 24, 2014 7.230 7.230 7.109 7.189 767,948 +0.05(+0.64%)
Apr 23, 2014 7.176 7.184 7.126 7.143 465,113 -0.03(-0.35%)
Apr 22, 2014 7.080 7.172 7.063 7.168 572,147 +0.08(+1.18%)
Apr 21, 2014 7.068 7.130 7.051 7.084 807,765 +0.02(+0.24%)
Apr 17, 2014 7.180 7.068 7.068 7.068 1,254,026 -0.04(-0.59%)
Apr 16, 2014 7.143 7.143 7.063 7.109 506,202 +0.02(+0.29%)
Apr 15, 2014 7.130 7.192 7.013 7.088 578,246 -0.03(-0.47%)
Apr 14, 2014 7.130 7.189 7.041 7.122 737,053 +0.05(+0.77%)
Apr 11, 2014 7.097 7.187 7.055 7.068 796,001 -0.06(-0.82%)
Apr 10, 2014 7.251 7.273 7.113 7.126 850,268 -0.16(-2.23%)
Apr 09, 2014 7.230 7.305 7.201 7.289 495,406 +0.06(+0.81%)
Apr 08, 2014 7.205 7.276 7.201 7.230 603,688 +0.00(+0.00%)
Apr 07, 2014 7.285 7.285 7.222 7.230 777,297 -0.06(-0.86%)
Apr 04, 2014 7.406 7.406 7.289 7.293 726,861 -0.09(-1.24%)
Apr 03, 2014 7.456 7.462 7.368 7.385 562,900 -0.05(-0.73%)
Apr 02, 2014 7.418 7.471 7.410 7.439 609,052 +0.02(+0.22%)
Apr 01, 2014 7.431 7.483 7.406 7.422 555,058 -0.03(-0.34%)
Mar 31, 2014 7.406 7.468 7.368 7.447 935,101 +0.07(+0.90%)
Mar 28, 2014 7.401 7.439 7.356 7.381 628,462 +0.02(+0.23%)
Mar 27, 2014 7.410 7.456 7.326 7.364 891,271 -0.05(-0.62%)
Mar 26, 2014 7.577 7.577 7.410 7.410 1,113,755 -0.13(-1.72%)
Mar 25, 2014 7.635 7.639 7.535 7.539 844,986 -0.08(-1.04%)
Mar 24, 2014 7.639 7.648 7.535 7.619 840,197 -0.04(-0.49%)
Mar 21, 2014 7.664 7.673 7.585 7.656 2,075,582 +0.01(+0.11%)
Mar 20, 2014 7.606 7.660 7.556 7.648 732,375 +0.06(+0.83%)
Mar 19, 2014 7.577 7.623 7.531 7.585 1,212,666 -0.02(-0.27%)
Mar 18, 2014 7.514 7.667 7.493 7.606 6,979,637 -0.08(-1.09%)
Mar 17, 2014 7.998 8.057 7.685 7.690 675,540 -0.30(-3.76%)
Mar 14, 2014 7.831 8.082 7.831 7.990 759,547 +0.17(+2.13%)
Mar 13, 2014 7.765 7.865 7.748 7.823 567,849 +0.05(+0.59%)
Mar 12, 2014 7.753 7.863 7.753 7.777 662,097 -0.06(-0.73%)
Mar 11, 2014 7.896 7.896 7.720 7.835 701,739 -0.03(-0.37%)
Mar 10, 2014 7.769 7.892 7.679 7.863 553,485 +0.11(+1.43%)
Mar 07, 2014 7.892 7.913 7.724 7.753 387,545 -0.10(-1.31%)
Mar 06, 2014 7.867 7.945 7.831 7.855 499,003 -0.02(-0.21%)
Mar 05, 2014 7.839 7.896 7.814 7.872 553,147 +0.02(+0.26%)
Mar 04, 2014 7.831 7.904 7.670 7.851 1,300,273 +0.09(+1.16%)
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.