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

Golub Capital Bdc (NQ: GBDC )

16.57 +0.26 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 9.291 9.291 9.201 9.256 444,940 +0.03(+0.27%)
Nov 29, 2016 9.221 9.251 9.151 9.231 421,471 +0.05(+0.49%)
Nov 28, 2016 9.156 9.186 9.120 9.186 411,614 +0.05(+0.49%)
Nov 25, 2016 9.181 9.181 9.070 9.141 350,182 +0.03(+0.28%)
Nov 23, 2016 9.115 9.115 9.115 0 -0.08(-0.87%)
Nov 22, 2016 9.281 9.306 9.141 9.196 520,412 -0.04(-0.38%)
Nov 21, 2016 9.326 9.326 9.198 9.231 433,403 -0.07(-0.76%)
Nov 18, 2016 9.276 9.336 9.211 9.301 535,862 +0.06(+0.65%)
Nov 17, 2016 9.030 9.251 9.030 9.241 730,167 +0.33(+3.66%)
Nov 16, 2016 8.900 8.935 8.779 8.915 432,329 -0.01(-0.11%)
Nov 15, 2016 8.940 9.020 8.845 8.925 594,990 -0.12(-1.33%)
Nov 14, 2016 9.176 9.181 9.005 9.045 431,278 -0.16(-1.74%)
Nov 11, 2016 9.166 9.371 9.166 9.206 383,696 -0.04(-0.43%)
Nov 10, 2016 9.161 9.266 9.141 9.246 333,342 +0.15(+1.65%)
Nov 09, 2016 8.960 9.153 8.920 9.095 590,877 +0.11(+1.23%)
Nov 08, 2016 8.890 9.000 8.890 8.985 252,637 +0.06(+0.67%)
Nov 07, 2016 8.885 8.980 8.885 8.925 185,613 +0.06(+0.62%)
Nov 04, 2016 8.840 8.970 8.799 8.870 300,140 +0.06(+0.68%)
Nov 03, 2016 8.784 8.819 8.699 8.809 338,136 +0.01(+0.06%)
Nov 02, 2016 8.855 8.920 8.734 8.804 223,762 -0.03(-0.34%)
Nov 01, 2016 8.835 8.890 8.804 8.835 224,651 -0.05(-0.51%)
Oct 31, 2016 9.000 9.010 8.865 8.880 401,089 -0.14(-1.50%)
Oct 28, 2016 9.030 9.030 8.980 9.015 367,917 -0.06(-0.66%)
Oct 27, 2016 9.166 9.251 9.030 9.075 298,523 -0.09(-0.93%)
Oct 26, 2016 9.201 9.231 9.136 9.161 270,206 -0.09(-0.98%)
Oct 25, 2016 9.130 9.256 9.110 9.251 325,433 +0.08(+0.88%)
Oct 24, 2016 9.216 9.216 9.161 9.171 300,710 -0.03(-0.33%)
Oct 21, 2016 9.246 9.246 9.161 9.201 252,902 -0.01(-0.05%)
Oct 20, 2016 9.241 9.241 9.181 9.206 148,199 -0.01(-0.05%)
Oct 19, 2016 9.256 9.256 9.176 9.211 226,339 +0.01(+0.05%)
Oct 18, 2016 9.241 9.291 9.196 9.206 393,102 -0.05(-0.54%)
Oct 17, 2016 9.326 9.341 9.241 9.256 276,052 -0.06(-0.59%)
Oct 14, 2016 9.271 9.316 9.206 9.311 248,329 +0.08(+0.87%)
Oct 13, 2016 9.171 9.246 9.130 9.231 181,649 +0.00(+0.00%)
Oct 12, 2016 9.316 9.316 9.211 9.231 124,528 -0.05(-0.49%)
Oct 11, 2016 9.336 9.356 9.266 9.276 322,700 -0.11(-1.12%)
Oct 10, 2016 9.351 9.381 9.309 9.381 131,784 +0.07(+0.75%)
Oct 07, 2016 9.181 9.321 9.171 9.311 176,745 +0.06(+0.60%)
Oct 06, 2016 9.341 9.363 9.221 9.256 334,678 -0.08(-0.81%)
Oct 05, 2016 9.346 9.406 9.311 9.331 151,237 -0.04(-0.43%)
Oct 04, 2016 9.361 9.391 9.319 9.371 150,429 +0.05(+0.54%)
Oct 03, 2016 9.286 9.341 9.281 9.321 257,034 +0.01(+0.05%)
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%)
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.