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 29, 2015 7.799 7.835 7.696 7.785 396,327 -0.00(-0.06%)
May 28, 2015 7.709 7.799 7.705 7.790 282,616 +0.04(+0.58%)
May 27, 2015 7.669 7.772 7.669 7.745 285,178 +0.03(+0.35%)
May 26, 2015 7.687 7.767 7.646 7.718 384,118 +0.00(+0.06%)
May 22, 2015 7.664 7.714 7.714 7.714 286,758 +0.03(+0.35%)
May 21, 2015 7.700 7.718 7.682 7.687 255,688 -0.03(-0.35%)
May 20, 2015 7.700 7.750 7.690 7.714 214,512 +0.01(+0.18%)
May 19, 2015 7.709 7.727 7.664 7.700 334,099 -0.00(-0.06%)
May 18, 2015 7.628 7.718 7.615 7.705 269,524 +0.04(+0.59%)
May 15, 2015 7.583 7.682 7.579 7.660 203,133 +0.04(+0.47%)
May 14, 2015 7.570 7.633 7.547 7.624 281,588 +0.07(+0.95%)
May 13, 2015 7.619 7.652 7.534 7.552 337,300 -0.07(-0.94%)
May 12, 2015 7.642 7.705 7.583 7.624 619,400 -0.09(-1.17%)
May 11, 2015 7.642 7.776 7.642 7.714 342,724 +0.04(+0.59%)
May 08, 2015 7.718 7.736 7.637 7.669 393,613 -0.06(-0.76%)
May 07, 2015 7.727 7.781 7.705 7.727 285,984 -0.05(-0.64%)
May 06, 2015 7.871 7.871 7.696 7.776 325,970 -0.04(-0.57%)
May 05, 2015 7.826 7.866 7.754 7.821 492,499 -0.02(-0.29%)
May 04, 2015 7.844 7.915 7.828 7.844 389,344 -0.02(-0.29%)
May 01, 2015 7.880 7.929 7.835 7.866 225,871 -0.03(-0.34%)
Apr 30, 2015 7.880 7.914 7.835 7.893 325,329 -0.00(-0.06%)
Apr 29, 2015 7.907 7.990 7.889 7.898 264,683 -0.06(-0.79%)
Apr 28, 2015 7.871 7.970 7.844 7.961 395,250 +0.07(+0.91%)
Apr 27, 2015 7.947 7.947 7.830 7.889 442,001 -0.05(-0.68%)
Apr 24, 2015 8.001 8.001 7.920 7.943 339,774 -0.10(-1.28%)
Apr 23, 2015 7.983 8.046 7.934 8.046 389,257 +0.09(+1.07%)
Apr 22, 2015 7.893 7.965 7.871 7.961 376,080 +0.04(+0.51%)
Apr 21, 2015 7.956 7.974 7.907 7.920 308,918 -0.05(-0.68%)
Apr 20, 2015 7.997 8.010 7.961 7.974 399,568 +0.00(+0.06%)
Apr 17, 2015 7.934 8.001 7.920 7.970 515,491 -0.01(-0.17%)
Apr 16, 2015 7.965 8.019 7.925 7.983 628,639 -0.05(-0.67%)
Apr 15, 2015 7.974 8.055 7.893 8.037 750,873 +0.07(+0.90%)
Apr 14, 2015 7.934 7.979 7.898 7.965 701,750 +0.03(+0.40%)
Apr 13, 2015 7.911 7.970 7.880 7.934 818,211 +0.00(+0.00%)
Apr 10, 2015 7.821 7.956 7.803 7.934 2,440,412 -0.06(-0.73%)
Apr 09, 2015 7.916 8.006 7.902 7.992 281,881 +0.06(+0.74%)
Apr 08, 2015 8.006 8.024 7.925 7.934 182,720 -0.10(-1.23%)
Apr 07, 2015 7.988 8.082 7.988 8.033 228,614 -0.00(-0.06%)
Apr 06, 2015 7.929 8.046 7.889 8.037 200,570 +0.11(+1.36%)
Apr 02, 2015 7.866 7.929 7.929 7.929 161,065 +0.06(+0.74%)
Apr 01, 2015 7.866 7.893 7.817 7.871 308,591 -0.02(-0.23%)
Mar 31, 2015 7.934 8.087 7.871 7.889 561,959 -0.13(-1.63%)
Mar 30, 2015 8.019 8.055 7.956 8.019 305,930 +0.02(+0.22%)
Mar 27, 2015 7.988 8.051 7.956 8.001 340,036 +0.05(+0.62%)
Mar 26, 2015 7.961 8.024 7.911 7.952 398,169 -0.03(-0.39%)
Mar 25, 2015 7.893 8.001 7.871 7.983 566,951 +0.09(+1.20%)
Mar 24, 2015 7.866 7.911 7.835 7.889 148,155 +0.00(+0.06%)
Mar 23, 2015 7.862 7.911 7.812 7.884 178,519 +0.02(+0.29%)
Mar 20, 2015 7.767 7.875 7.745 7.862 364,939 +0.09(+1.10%)
Mar 19, 2015 7.682 7.776 7.637 7.776 926,312 +0.11(+1.47%)
Mar 18, 2015 7.812 7.812 7.642 7.664 756,728 -0.15(-1.90%)
Mar 17, 2015 7.804 7.817 7.702 7.812 265,489 +0.06(+0.80%)
Mar 16, 2015 7.799 7.804 7.724 7.751 269,986 -0.03(-0.40%)
Mar 13, 2015 7.768 7.799 7.680 7.782 224,497 +0.02(+0.28%)
Mar 12, 2015 7.742 7.799 7.711 7.759 221,341 +0.03(+0.40%)
Mar 11, 2015 7.724 7.755 7.684 7.729 152,016 +0.00(+0.00%)
Mar 10, 2015 7.724 7.764 7.676 7.729 296,823 -0.03(-0.34%)
Mar 09, 2015 7.768 7.808 7.742 7.755 146,438 -0.01(-0.17%)
Mar 06, 2015 7.746 7.808 7.724 7.768 246,395 -0.02(-0.28%)
Mar 05, 2015 7.790 7.812 7.729 7.790 303,103 +0.01(+0.17%)
Mar 04, 2015 7.782 7.804 7.737 7.777 310,627 -0.03(-0.34%)
Mar 03, 2015 7.808 7.857 7.773 7.804 337,717 -0.05(-0.62%)
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.