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

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.124 7.168 7.074 7.103 1,478,786 +0.00(+0.06%)
May 29, 2014 7.116 7.195 6.990 7.099 645,271 +0.03(+0.47%)
May 28, 2014 7.053 7.078 6.999 7.066 759,332 +0.01(+0.18%)
May 27, 2014 7.053 7.077 6.970 7.053 710,853 +0.05(+0.78%)
May 23, 2014 6.903 6.999 6.999 6.999 872,198 +0.12(+1.73%)
May 22, 2014 6.844 6.894 6.803 6.880 358,054 +0.07(+1.01%)
May 21, 2014 6.828 6.861 6.761 6.811 718,066 +0.03(+0.37%)
May 20, 2014 6.803 6.807 6.732 6.786 1,021,042 -0.00(-0.06%)
May 19, 2014 6.698 6.794 6.677 6.790 825,588 +0.08(+1.12%)
May 16, 2014 6.757 6.773 6.661 6.715 644,720 -0.03(-0.49%)
May 15, 2014 6.698 6.794 6.644 6.748 947,952 +0.02(+0.31%)
May 14, 2014 6.886 6.986 6.723 6.727 819,892 -0.18(-2.66%)
May 13, 2014 6.924 6.949 6.807 6.911 881,862 -0.02(-0.30%)
May 12, 2014 6.782 6.940 6.761 6.932 786,363 +0.21(+3.17%)
May 09, 2014 6.502 6.761 6.500 6.719 1,292,648 +0.07(+1.00%)
May 08, 2014 6.803 6.957 6.648 6.652 993,390 -0.21(-3.04%)
May 07, 2014 6.907 6.907 6.765 6.861 838,753 -0.03(-0.36%)
May 06, 2014 6.903 6.978 6.886 6.886 456,603 -0.10(-1.37%)
May 05, 2014 6.986 7.007 6.922 6.982 491,828 -0.00(-0.06%)
May 02, 2014 6.919 7.015 6.882 6.986 670,893 +0.05(+0.66%)
May 01, 2014 6.944 7.019 6.857 6.940 902,727 -0.04(-0.54%)
Apr 30, 2014 7.007 7.036 6.915 6.978 1,056,045 -0.06(-0.83%)
Apr 29, 2014 7.136 7.145 7.020 7.036 484,573 -0.10(-1.40%)
Apr 28, 2014 7.166 7.166 7.028 7.136 942,314 -0.01(-0.18%)
Apr 25, 2014 7.178 7.178 7.120 7.149 503,340 -0.04(-0.52%)
Apr 24, 2014 7.228 7.228 7.107 7.187 768,167 +0.05(+0.64%)
Apr 23, 2014 7.174 7.182 7.124 7.141 465,246 -0.03(-0.35%)
Apr 22, 2014 7.078 7.170 7.061 7.166 572,310 +0.08(+1.18%)
Apr 21, 2014 7.066 7.128 7.049 7.082 807,996 +0.02(+0.24%)
Apr 17, 2014 7.178 7.066 7.066 7.066 1,254,384 -0.04(-0.59%)
Apr 16, 2014 7.141 7.141 7.061 7.107 506,347 +0.02(+0.29%)
Apr 15, 2014 7.128 7.190 7.011 7.086 578,411 -0.03(-0.47%)
Apr 14, 2014 7.128 7.187 7.039 7.120 737,264 +0.05(+0.77%)
Apr 11, 2014 7.095 7.185 7.053 7.066 796,228 -0.06(-0.82%)
Apr 10, 2014 7.249 7.271 7.111 7.124 850,510 -0.16(-2.23%)
Apr 09, 2014 7.228 7.303 7.199 7.287 495,547 +0.06(+0.81%)
Apr 08, 2014 7.203 7.274 7.199 7.228 603,860 +0.00(+0.00%)
Apr 07, 2014 7.283 7.283 7.220 7.228 777,519 -0.06(-0.86%)
Apr 04, 2014 7.404 7.404 7.287 7.291 727,068 -0.09(-1.24%)
Apr 03, 2014 7.454 7.460 7.366 7.383 563,061 -0.05(-0.73%)
Apr 02, 2014 7.416 7.469 7.408 7.437 609,225 +0.02(+0.22%)
Apr 01, 2014 7.429 7.481 7.403 7.420 555,216 -0.03(-0.34%)
Mar 31, 2014 7.404 7.466 7.366 7.445 935,368 +0.07(+0.91%)
Mar 28, 2014 7.399 7.437 7.353 7.378 628,641 +0.02(+0.23%)
Mar 27, 2014 7.408 7.454 7.324 7.362 891,525 -0.05(-0.62%)
Mar 26, 2014 7.575 7.575 7.408 7.408 1,114,073 -0.13(-1.72%)
Mar 25, 2014 7.633 7.637 7.533 7.537 845,227 -0.08(-1.04%)
Mar 24, 2014 7.637 7.646 7.533 7.616 840,437 -0.04(-0.49%)
Mar 21, 2014 7.662 7.671 7.583 7.654 2,076,175 +0.01(+0.11%)
Mar 20, 2014 7.604 7.658 7.554 7.646 732,584 +0.06(+0.83%)
Mar 19, 2014 7.575 7.621 7.529 7.583 1,213,012 -0.02(-0.27%)
Mar 18, 2014 7.512 7.664 7.491 7.604 6,981,630 -0.08(-1.09%)
Mar 17, 2014 7.996 8.055 7.683 7.687 675,733 -0.30(-3.76%)
Mar 14, 2014 7.829 8.080 7.829 7.988 759,763 +0.17(+2.13%)
Mar 13, 2014 7.762 7.863 7.746 7.821 568,012 +0.05(+0.59%)
Mar 12, 2014 7.750 7.861 7.750 7.775 662,287 -0.06(-0.73%)
Mar 11, 2014 7.894 7.894 7.718 7.832 701,939 -0.03(-0.37%)
Mar 10, 2014 7.767 7.890 7.677 7.861 553,644 +0.11(+1.43%)
Mar 07, 2014 7.890 7.911 7.722 7.750 387,656 -0.10(-1.31%)
Mar 06, 2014 7.865 7.942 7.828 7.853 499,145 -0.02(-0.21%)
Mar 05, 2014 7.837 7.894 7.812 7.869 553,305 +0.02(+0.26%)
Mar 04, 2014 7.828 7.902 7.668 7.849 1,300,644 +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.