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 (%)
Dec 31, 2015 7.987 7.906 7.906 7.906 207,194 -0.10(-1.31%)
Dec 30, 2015 7.972 8.027 7.939 8.010 268,012 +0.04(+0.54%)
Dec 29, 2015 7.987 8.020 7.854 7.968 489,713 -0.00(-0.06%)
Dec 28, 2015 8.044 8.073 7.939 7.972 258,202 -0.12(-1.53%)
Dec 24, 2015 8.063 8.096 8.096 8.096 176,483 +0.07(+0.89%)
Dec 23, 2015 8.068 8.191 7.977 8.025 416,120 +0.00(+0.06%)
Dec 22, 2015 7.968 8.049 7.904 8.020 376,873 +0.06(+0.78%)
Dec 21, 2015 7.844 7.977 7.844 7.958 632,130 +0.16(+2.01%)
Dec 18, 2015 7.982 8.025 7.763 7.801 678,333 -0.20(-2.55%)
Dec 17, 2015 8.034 8.053 7.987 8.006 225,433 +0.00(+0.00%)
Dec 16, 2015 7.930 8.034 7.877 8.006 320,301 +0.15(+1.88%)
Dec 15, 2015 7.720 7.892 7.720 7.858 733,819 +0.19(+2.42%)
Dec 14, 2015 7.915 7.963 7.640 7.673 646,186 -0.22(-2.83%)
Dec 11, 2015 7.996 8.044 7.861 7.896 423,854 -0.10(-1.31%)
Dec 10, 2015 8.020 8.103 7.991 8.001 423,543 -0.00(-0.06%)
Dec 09, 2015 8.134 8.153 7.991 8.006 521,328 -0.10(-1.17%)
Dec 08, 2015 8.105 8.155 8.012 8.101 538,186 -0.02(-0.29%)
Dec 07, 2015 8.087 8.138 7.975 8.124 568,829 +0.03(+0.35%)
Dec 04, 2015 8.026 8.101 8.007 8.096 336,780 +0.10(+1.23%)
Dec 03, 2015 8.147 8.166 7.993 7.998 387,585 -0.11(-1.38%)
Dec 02, 2015 8.143 8.203 8.077 8.110 475,861 -0.04(-0.52%)
Dec 01, 2015 8.091 8.166 8.091 8.152 463,618 +0.03(+0.34%)
Nov 30, 2015 8.105 8.138 8.054 8.124 603,187 +0.03(+0.40%)
Nov 27, 2015 8.091 8.096 8.054 8.091 94,066 +0.04(+0.46%)
Nov 25, 2015 8.068 8.054 8.054 8.054 233,586 -0.00(-0.06%)
Nov 24, 2015 8.007 8.063 7.970 8.059 292,534 +0.02(+0.29%)
Nov 23, 2015 7.956 8.049 7.923 8.035 360,373 +0.09(+1.12%)
Nov 20, 2015 7.933 7.970 7.907 7.947 276,682 +0.02(+0.29%)
Nov 19, 2015 7.928 7.933 7.853 7.923 279,935 +0.00(+0.00%)
Nov 18, 2015 7.942 7.942 7.853 7.923 279,419 +0.03(+0.41%)
Nov 17, 2015 7.951 7.951 7.854 7.891 253,673 -0.02(-0.29%)
Nov 16, 2015 7.816 7.933 7.811 7.914 184,158 +0.07(+0.89%)
Nov 13, 2015 7.788 7.867 7.746 7.844 177,723 +0.04(+0.48%)
Nov 12, 2015 7.821 7.853 7.760 7.807 232,588 -0.08(-1.01%)
Nov 11, 2015 7.830 7.905 7.807 7.886 161,854 +0.03(+0.42%)
Nov 10, 2015 7.835 7.926 7.825 7.853 325,815 -0.03(-0.41%)
Nov 09, 2015 7.891 8.007 7.872 7.886 427,601 -0.07(-0.88%)
Nov 06, 2015 7.933 7.970 7.867 7.956 313,248 +0.04(+0.47%)
Nov 05, 2015 7.900 7.933 7.863 7.919 232,356 +0.03(+0.35%)
Nov 04, 2015 7.881 7.905 7.835 7.891 337,981 +0.01(+0.12%)
Nov 03, 2015 7.769 7.923 7.681 7.881 405,817 +0.13(+1.62%)
Nov 02, 2015 7.662 7.765 7.639 7.755 336,673 +0.12(+1.53%)
Oct 30, 2015 7.667 7.696 7.595 7.639 336,240 +0.00(+0.00%)
Oct 29, 2015 7.588 7.674 7.578 7.639 296,779 +0.04(+0.55%)
Oct 28, 2015 7.564 7.638 7.555 7.597 443,521 -0.00(-0.06%)
Oct 27, 2015 7.657 7.685 7.550 7.601 314,958 -0.10(-1.27%)
Oct 26, 2015 7.816 7.853 7.667 7.699 341,486 -0.12(-1.49%)
Oct 23, 2015 7.746 7.839 7.746 7.816 305,416 +0.07(+0.96%)
Oct 22, 2015 7.774 7.839 7.737 7.741 248,855 -0.02(-0.30%)
Oct 21, 2015 7.872 7.895 7.755 7.765 314,178 -0.10(-1.30%)
Oct 20, 2015 7.807 7.886 7.807 7.867 290,389 +0.03(+0.42%)
Oct 19, 2015 7.797 7.849 7.797 7.835 228,377 +0.02(+0.30%)
Oct 16, 2015 7.727 7.821 7.695 7.811 295,939 +0.10(+1.27%)
Oct 15, 2015 7.662 7.746 7.639 7.713 208,543 +0.07(+0.92%)
Oct 14, 2015 7.657 7.723 7.634 7.643 119,600 -0.03(-0.36%)
Oct 13, 2015 7.704 7.741 7.647 7.671 148,854 -0.07(-0.96%)
Oct 12, 2015 7.723 7.755 7.704 7.746 197,179 +0.05(+0.67%)
Oct 09, 2015 7.737 7.769 7.657 7.695 216,815 -0.04(-0.48%)
Oct 08, 2015 7.704 7.769 7.676 7.732 224,798 +0.00(+0.06%)
Oct 07, 2015 7.625 7.760 7.625 7.727 246,352 +0.13(+1.66%)
Oct 06, 2015 7.569 7.606 7.532 7.601 199,206 +0.02(+0.31%)
Oct 05, 2015 7.559 7.639 7.532 7.578 374,519 +0.06(+0.74%)
Oct 02, 2015 7.485 7.532 7.471 7.522 389,708 -0.01(-0.12%)
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.