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 31, 2013 7.066 7.089 6.911 6.935 1,907,452 -0.19(-2.61%)
May 30, 2013 6.970 7.192 6.923 7.121 1,766,395 +0.16(+2.28%)
May 29, 2013 6.951 7.022 6.820 6.963 1,318,164 +0.00(+0.06%)
May 28, 2013 6.943 6.982 6.870 6.959 1,297,750 +0.09(+1.33%)
May 24, 2013 6.832 6.868 6.832 6.868 0 +0.03(+0.46%)
May 23, 2013 6.875 6.907 6.832 6.836 0 -0.07(-1.03%)
May 22, 2013 6.919 6.958 6.891 6.907 0 -0.01(-0.17%)
May 21, 2013 7.002 7.002 6.917 6.919 0 -0.08(-1.13%)
May 20, 2013 6.951 7.002 6.931 6.998 0 +0.07(+0.97%)
May 17, 2013 6.990 7.030 6.911 6.931 0 -0.06(-0.85%)
May 16, 2013 6.923 7.010 6.923 6.990 1,194,147 +0.04(+0.63%)
May 15, 2013 6.923 6.955 6.917 6.947 0 +0.02(+0.29%)
May 13, 2013 6.959 6.959 6.919 6.927 0 -0.04(-0.57%)
May 10, 2013 6.990 6.990 6.923 6.967 0 -0.00(-0.03%)
May 09, 2013 6.943 6.972 6.919 6.969 0 +0.02(+0.31%)
May 08, 2013 6.931 6.970 6.919 6.947 0 -0.01(-0.17%)
May 07, 2013 6.871 6.974 6.852 6.959 0 -0.10(-1.40%)
May 06, 2013 6.990 7.073 6.943 7.058 1,085,972 +0.07(+0.96%)
May 03, 2013 6.931 6.998 6.832 6.990 0 +0.16(+2.32%)
May 02, 2013 6.796 6.891 6.796 6.832 0 +0.05(+0.76%)
May 01, 2013 6.970 6.970 6.772 6.780 0 -0.20(-2.89%)
Apr 30, 2013 6.931 7.014 6.836 6.982 0 +0.04(+0.63%)
Apr 29, 2013 6.907 6.970 6.891 6.939 1,012,471 +0.05(+0.75%)
Apr 26, 2013 6.891 6.919 6.864 6.887 947,237 +0.02(+0.35%)
Apr 25, 2013 6.808 6.879 6.772 6.864 825,995 +0.08(+1.11%)
Apr 24, 2013 6.832 6.871 6.772 6.788 1,223,121 -0.06(-0.92%)
Apr 23, 2013 6.753 6.911 6.697 6.852 2,365,553 +0.14(+2.06%)
Apr 22, 2013 6.531 6.733 6.511 6.713 2,395,776 +0.26(+4.05%)
Apr 19, 2013 6.349 6.460 6.321 6.452 488,094 +0.11(+1.69%)
Apr 18, 2013 6.369 6.396 6.317 6.345 1,007,068 -0.02(-0.31%)
Apr 17, 2013 6.440 6.483 6.365 6.365 645,187 -0.12(-1.83%)
Apr 16, 2013 6.456 6.547 6.436 6.483 1,004,204 +0.04(+0.68%)
Apr 15, 2013 6.574 6.610 6.436 6.440 814,186 -0.17(-2.58%)
Apr 12, 2013 6.650 6.662 6.594 6.610 442,910 -0.04(-0.60%)
Apr 11, 2013 6.662 6.685 6.598 6.650 870,143 -0.06(-0.83%)
Apr 10, 2013 6.666 6.729 6.666 6.705 592,227 +0.04(+0.59%)
Apr 09, 2013 6.753 6.753 6.654 6.666 587,652 -0.06(-0.94%)
Apr 08, 2013 6.697 6.733 6.646 6.729 656,284 +0.02(+0.35%)
Apr 05, 2013 6.626 6.717 6.622 6.705 973,451 +0.01(+0.18%)
Apr 04, 2013 6.685 6.733 6.666 6.693 1,249,620 +0.02(+0.30%)
Apr 03, 2013 6.733 6.840 6.622 6.673 3,155,694 +0.15(+2.25%)
Apr 02, 2013 6.551 6.555 6.486 6.527 582,228 +0.02(+0.30%)
Apr 01, 2013 6.539 6.555 6.460 6.507 490,719 -0.03(-0.48%)
Mar 28, 2013 6.535 6.555 6.479 6.539 566,553 +0.03(+0.43%)
Mar 27, 2013 6.448 6.539 6.410 6.511 461,451 +0.02(+0.37%)
Mar 26, 2013 6.357 6.491 6.357 6.487 365,319 +0.13(+2.12%)
Mar 25, 2013 6.436 6.479 6.341 6.353 444,917 -0.04(-0.68%)
Mar 22, 2013 6.408 6.436 6.376 6.396 325,367 +0.01(+0.12%)
Mar 21, 2013 6.372 6.468 6.353 6.388 454,143 +0.02(+0.25%)
Mar 20, 2013 6.432 6.507 6.337 6.372 724,126 -0.06(-0.98%)
Mar 19, 2013 6.483 6.527 6.422 6.436 444,970 -0.06(-0.91%)
Mar 18, 2013 6.471 6.551 6.471 6.495 333,947 -0.03(-0.42%)
Mar 15, 2013 6.543 6.555 6.475 6.523 705,750 -0.02(-0.24%)
Mar 14, 2013 6.487 6.543 6.460 6.539 469,980 +0.05(+0.79%)
Mar 13, 2013 6.460 6.531 6.420 6.487 451,793 +0.02(+0.24%)
Mar 12, 2013 6.416 6.539 6.416 6.471 455,424 -0.06(-0.97%)
Mar 11, 2013 6.523 6.574 6.496 6.535 497,022 +0.02(+0.37%)
Mar 08, 2013 6.432 6.535 6.420 6.511 631,030 +0.05(+0.74%)
Mar 07, 2013 6.483 6.535 6.428 6.464 530,694 -0.01(-0.18%)
Mar 06, 2013 6.456 6.533 6.416 6.475 896,044 -0.06(-0.91%)
Mar 05, 2013 6.547 6.570 6.479 6.535 429,139 -0.01(-0.18%)
Mar 04, 2013 6.606 6.606 6.471 6.547 730,358 -0.05(-0.78%)
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.