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

Golub Capital Bdc (NQ: GBDC )

16.05 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 6.018 6.058 5.920 6.046 630,005 +0.05(+0.79%)
Mar 29, 2012 5.979 6.014 5.907 5.998 535,230 +0.13(+2.30%)
Mar 28, 2012 5.872 5.911 5.785 5.864 288,055 +0.02(+0.41%)
Mar 27, 2012 5.907 5.931 5.836 5.840 157,287 -0.08(-1.40%)
Mar 26, 2012 5.975 6.030 5.880 5.923 237,600 -0.01(-0.13%)
Mar 23, 2012 5.769 5.931 5.769 5.931 430,070 +0.11(+1.84%)
Mar 22, 2012 5.777 5.856 5.777 5.824 133,185 +0.00(+0.00%)
Mar 21, 2012 5.808 5.896 5.777 5.824 270,295 +0.02(+0.41%)
Mar 20, 2012 5.769 5.824 5.743 5.800 220,517 +0.03(+0.55%)
Mar 19, 2012 5.769 5.836 5.769 5.769 150,321 +0.00(+0.00%)
Mar 16, 2012 5.832 5.860 5.725 5.769 361,519 -0.06(-1.09%)
Mar 15, 2012 5.856 5.876 5.781 5.832 199,417 -0.01(-0.14%)
Mar 14, 2012 5.884 5.927 5.773 5.840 427,137 -0.15(-2.58%)
Mar 13, 2012 5.975 6.026 5.959 5.995 370,762 +0.05(+0.80%)
Mar 12, 2012 5.880 5.947 5.880 5.947 133,392 +0.08(+1.35%)
Mar 09, 2012 5.836 5.919 5.812 5.868 329,024 +0.05(+0.82%)
Mar 08, 2012 5.935 5.935 5.793 5.820 324,619 -0.09(-1.54%)
Mar 07, 2012 5.804 5.911 5.804 5.911 259,290 +0.09(+1.56%)
Mar 06, 2012 5.840 5.919 5.800 5.820 701,878 -0.08(-1.34%)
Mar 05, 2012 5.979 6.030 5.872 5.899 520,933 -0.08(-1.32%)
Mar 02, 2012 5.963 6.014 5.828 5.979 750,029 +0.02(+0.40%)
Mar 01, 2012 5.955 6.034 5.939 5.955 223,886 +0.02(+0.27%)
Feb 29, 2012 6.050 6.058 5.938 5.939 845,016 -0.08(-1.38%)
Feb 28, 2012 6.093 6.093 5.995 6.022 308,442 -0.06(-0.98%)
Feb 27, 2012 6.018 6.086 6.018 6.082 511,727 +0.02(+0.39%)
Feb 24, 2012 6.038 6.074 6.018 6.058 134,230 +0.02(+0.26%)
Feb 23, 2012 6.018 6.058 6.018 6.042 91,324 +0.02(+0.33%)
Feb 22, 2012 6.022 6.058 6.018 6.022 162,800 -0.01(-0.13%)
Feb 21, 2012 6.022 6.054 6.018 6.030 138,552 +0.01(+0.13%)
Feb 17, 2012 6.074 6.074 5.998 6.022 112,090 -0.04(-0.59%)
Feb 16, 2012 6.018 6.074 6.018 6.058 183,475 +0.04(+0.59%)
Feb 15, 2012 6.086 6.113 6.018 6.022 296,458 -0.04(-0.65%)
Feb 14, 2012 6.038 6.074 6.018 6.062 306,846 +0.02(+0.39%)
Feb 13, 2012 6.101 6.109 6.038 6.038 203,264 +0.00(+0.00%)
Feb 10, 2012 6.038 6.070 6.022 6.038 283,196 -0.01(-0.20%)
Feb 09, 2012 6.093 6.093 6.038 6.050 91,827 -0.00(-0.07%)
Feb 08, 2012 6.086 6.086 6.038 6.054 183,559 +0.00(+0.07%)
Feb 07, 2012 6.038 6.117 6.038 6.050 557,673 -0.03(-0.46%)
Feb 06, 2012 6.050 6.082 6.018 6.078 650,109 +0.03(+0.46%)
Feb 03, 2012 6.109 6.109 6.038 6.050 1,302,647 +0.00(+0.00%)
Feb 02, 2012 6.054 6.074 6.038 6.050 474,185 -0.02(-0.26%)
Feb 01, 2012 6.058 6.082 6.038 6.066 781,451 +0.02(+0.26%)
Jan 31, 2012 6.078 6.105 5.995 6.050 3,899,225 -0.13(-2.18%)
Jan 30, 2012 6.268 6.268 6.161 6.185 121,988 -0.13(-2.07%)
Jan 27, 2012 6.177 6.315 6.173 6.315 88,089 +0.10(+1.53%)
Jan 26, 2012 6.252 6.315 6.160 6.220 171,317 -0.02(-0.38%)
Jan 25, 2012 6.216 6.299 6.150 6.244 126,098 +0.01(+0.13%)
Jan 24, 2012 6.101 6.260 6.097 6.236 163,604 +0.11(+1.81%)
Jan 23, 2012 6.165 6.165 6.105 6.125 91,332 -0.05(-0.77%)
Jan 20, 2012 6.169 6.220 6.137 6.173 117,659 +0.02(+0.26%)
Jan 19, 2012 6.220 6.220 6.097 6.157 163,732 -0.04(-0.58%)
Jan 18, 2012 6.141 6.196 6.090 6.192 136,425 +0.06(+1.03%)
Jan 17, 2012 6.090 6.165 5.998 6.129 83,351 +0.08(+1.38%)
Jan 13, 2012 5.998 6.105 5.998 6.046 113,429 -0.06(-0.97%)
Jan 12, 2012 6.126 6.185 6.070 6.105 59,034 +0.00(+0.06%)
Jan 11, 2012 6.086 6.101 6.034 6.101 44,405 -0.02(-0.32%)
Jan 10, 2012 6.105 6.121 6.066 6.121 61,009 +0.04(+0.72%)
Jan 09, 2012 6.058 6.132 6.051 6.078 55,119 +0.03(+0.46%)
Jan 06, 2012 6.014 6.074 6.004 6.050 73,594 +0.04(+0.59%)
Jan 05, 2012 6.006 6.070 5.983 6.014 116,854 -0.02(-0.26%)
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.