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

Golub Capital Bdc (NQ: GBDC )

16.34 -0.33 (-1.95%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 24, 2011 6.226 6.258 6.139 6.139 119,186 -0.08(-1.27%)
May 23, 2011 6.178 6.269 6.178 6.218 196,222 +0.03(+0.45%)
May 20, 2011 6.230 6.269 6.182 6.190 121,393 -0.01(-0.13%)
May 19, 2011 6.281 6.297 6.147 6.198 280,067 -0.08(-1.32%)
May 18, 2011 6.297 6.305 6.277 6.281 179,512 -0.01(-0.13%)
May 17, 2011 6.234 6.313 6.202 6.289 172,190 +0.04(+0.63%)
May 16, 2011 6.242 6.281 6.230 6.250 194,020 -0.01(-0.19%)
May 13, 2011 6.277 6.325 6.242 6.262 219,065 -0.05(-0.75%)
May 12, 2011 6.297 6.313 6.230 6.309 107,670 -0.00(-0.06%)
May 11, 2011 6.317 6.317 6.258 6.313 174,280 -0.00(-0.06%)
May 10, 2011 6.277 6.321 6.214 6.317 174,709 +0.06(+0.89%)
May 09, 2011 6.222 6.289 6.139 6.262 436,512 -0.03(-0.50%)
May 06, 2011 6.262 6.416 6.262 6.293 165,688 -0.02(-0.31%)
May 05, 2011 6.281 6.396 6.266 6.313 134,697 -0.05(-0.75%)
May 04, 2011 6.353 6.396 6.258 6.361 206,945 +0.00(+0.03%)
May 03, 2011 6.369 6.431 6.325 6.359 182,673 -0.05(-0.71%)
May 02, 2011 6.372 6.416 6.277 6.404 205,105 +0.05(+0.81%)
Apr 29, 2011 6.436 6.436 6.341 6.353 460,759 -0.10(-1.60%)
Apr 28, 2011 6.349 6.456 6.329 6.456 381,476 +0.08(+1.31%)
Apr 27, 2011 6.317 6.376 6.285 6.372 174,553 +0.07(+1.13%)
Apr 26, 2011 6.277 6.305 6.267 6.301 170,202 +0.02(+0.38%)
Apr 25, 2011 6.289 6.289 6.246 6.277 89,337 +0.03(+0.44%)
Apr 21, 2011 6.285 6.293 6.234 6.250 103,155 -0.01(-0.19%)
Apr 20, 2011 6.301 6.301 6.238 6.262 118,416 +0.02(+0.32%)
Apr 19, 2011 6.273 6.273 6.238 6.242 149,094 -0.01(-0.19%)
Apr 18, 2011 6.242 6.290 6.238 6.254 155,523 -0.05(-0.75%)
Apr 15, 2011 6.250 6.313 6.238 6.301 243,971 +0.04(+0.70%)
Apr 14, 2011 6.273 6.313 6.238 6.258 194,661 +0.01(+0.13%)
Apr 13, 2011 6.293 6.293 6.238 6.250 142,337 +0.01(+0.19%)
Apr 12, 2011 6.254 6.313 6.238 6.238 223,961 -0.04(-0.69%)
Apr 11, 2011 6.396 6.396 6.266 6.281 196,032 -0.11(-1.67%)
Apr 08, 2011 6.365 6.388 6.297 6.388 255,068 +0.05(+0.81%)
Apr 07, 2011 6.337 6.372 6.277 6.337 271,897 -0.03(-0.44%)
Apr 06, 2011 6.369 6.376 6.258 6.365 323,536 +0.02(+0.37%)
Apr 05, 2011 6.289 6.384 6.279 6.341 454,891 -0.08(-1.17%)
Apr 04, 2011 6.313 6.416 6.238 6.416 701,821 +0.13(+2.14%)
Apr 01, 2011 6.198 6.337 6.182 6.281 3,436,123 +0.03(+0.51%)
Mar 31, 2011 6.535 6.535 6.198 6.250 387,038 -0.47(-6.96%)
Mar 30, 2011 6.392 6.717 6.341 6.717 134,162 +0.32(+4.95%)
Mar 29, 2011 6.428 6.444 6.337 6.400 51,607 +0.04(+0.56%)
Mar 28, 2011 6.499 6.578 6.365 6.365 38,618 -0.13(-2.01%)
Mar 25, 2011 6.622 6.622 6.475 6.495 30,637 -0.12(-1.80%)
Mar 24, 2011 6.634 6.654 6.483 6.614 32,069 -0.02(-0.30%)
Mar 23, 2011 6.582 6.646 6.567 6.634 26,764 +0.06(+0.90%)
Mar 22, 2011 6.642 6.642 6.574 6.574 31,286 -0.05(-0.78%)
Mar 21, 2011 6.408 6.646 6.384 6.626 70,023 +0.23(+3.53%)
Mar 18, 2011 6.412 6.567 6.341 6.400 76,987 -0.01(-0.12%)
Mar 17, 2011 6.357 6.448 6.258 6.408 66,292 +0.13(+2.15%)
Mar 16, 2011 6.266 6.547 6.139 6.273 53,664 -0.11(-1.80%)
Mar 15, 2011 6.325 6.475 6.325 6.388 83,289 -0.09(-1.35%)
Mar 14, 2011 6.420 6.503 6.353 6.475 16,780 +0.00(+0.00%)
Mar 11, 2011 6.471 6.535 6.369 6.475 70,028 +0.01(+0.18%)
Mar 10, 2011 6.614 6.717 6.416 6.464 172,611 -0.21(-3.09%)
Mar 09, 2011 6.733 6.749 6.547 6.669 49,455 -0.04(-0.59%)
Mar 08, 2011 6.626 6.784 6.626 6.709 50,511 +0.11(+1.68%)
Mar 07, 2011 6.852 6.852 6.590 6.598 65,867 -0.22(-3.25%)
Mar 04, 2011 6.772 6.844 6.772 6.820 60,444 +0.02(+0.29%)
Mar 03, 2011 6.772 6.826 6.766 6.800 37,654 +0.06(+0.82%)
Mar 02, 2011 6.852 6.852 6.701 6.745 64,034 -0.06(-0.87%)
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.