Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.465 8.465 8.378 8.407 254,244 -0.02(-0.29%)
May 27, 2016 8.383 8.431 8.431 8.431 205,543 +0.08(+0.93%)
May 26, 2016 8.364 8.364 8.310 8.354 123,330 +0.01(+0.12%)
May 25, 2016 8.359 8.378 8.286 8.344 140,421 +0.02(+0.29%)
May 24, 2016 8.344 8.356 8.281 8.320 173,048 +0.02(+0.23%)
May 23, 2016 8.218 8.310 8.199 8.301 123,844 +0.14(+1.72%)
May 20, 2016 8.180 8.240 8.129 8.160 133,665 +0.00(+0.00%)
May 19, 2016 8.281 8.349 8.097 8.160 388,533 -0.09(-1.12%)
May 18, 2016 8.320 8.349 8.238 8.252 238,017 -0.04(-0.47%)
May 17, 2016 8.373 8.373 8.272 8.291 169,602 -0.05(-0.64%)
May 16, 2016 8.339 8.383 8.286 8.344 202,328 +0.01(+0.12%)
May 13, 2016 8.301 8.364 8.262 8.335 289,065 +0.06(+0.70%)
May 12, 2016 8.281 8.364 8.243 8.276 160,749 -0.02(-0.23%)
May 11, 2016 8.272 8.422 8.272 8.296 189,036 -0.06(-0.75%)
May 10, 2016 8.315 8.359 8.170 8.359 340,407 +0.10(+1.17%)
May 09, 2016 8.344 8.359 8.189 8.262 339,400 -0.04(-0.47%)
May 06, 2016 8.310 8.368 8.092 8.301 443,456 -0.06(-0.75%)
May 05, 2016 8.427 8.427 8.359 8.364 134,994 -0.04(-0.52%)
May 04, 2016 8.422 8.422 8.373 8.407 156,384 -0.01(-0.17%)
May 03, 2016 8.480 8.480 8.344 8.422 100,051 -0.04(-0.52%)
May 02, 2016 8.480 8.514 8.436 8.465 127,457 -0.04(-0.46%)
Apr 29, 2016 8.436 8.509 8.407 8.504 310,542 +0.03(+0.40%)
Apr 28, 2016 8.514 8.514 8.412 8.470 341,536 +0.03(+0.40%)
Apr 27, 2016 8.441 8.480 8.412 8.436 143,647 -0.04(-0.46%)
Apr 26, 2016 8.441 8.499 8.441 8.475 123,363 +0.00(+0.06%)
Apr 25, 2016 8.431 8.490 8.359 8.470 338,515 +0.07(+0.81%)
Apr 22, 2016 8.373 8.436 8.368 8.402 89,987 +0.03(+0.35%)
Apr 21, 2016 8.407 8.427 8.364 8.373 179,297 -0.07(-0.80%)
Apr 20, 2016 8.475 8.475 8.383 8.441 193,576 +0.00(+0.00%)
Apr 19, 2016 8.398 8.499 8.378 8.441 221,508 +0.06(+0.69%)
Apr 18, 2016 8.431 8.451 8.383 8.383 91,095 -0.05(-0.57%)
Apr 15, 2016 8.373 8.475 8.359 8.431 184,374 +0.04(+0.46%)
Apr 14, 2016 8.451 8.451 8.393 8.393 157,802 -0.04(-0.52%)
Apr 13, 2016 8.465 8.465 8.407 8.436 193,299 +0.02(+0.23%)
Apr 12, 2016 8.407 8.431 8.335 8.417 135,910 +0.06(+0.70%)
Apr 11, 2016 8.310 8.431 8.310 8.359 172,730 +0.05(+0.64%)
Apr 08, 2016 8.344 8.398 8.281 8.306 153,757 -0.03(-0.41%)
Apr 07, 2016 8.407 8.407 8.306 8.339 185,961 -0.06(-0.69%)
Apr 06, 2016 8.364 8.422 8.315 8.398 135,163 +0.07(+0.81%)
Apr 05, 2016 8.354 8.393 8.315 8.330 120,666 -0.04(-0.46%)
Apr 04, 2016 8.431 8.431 8.349 8.368 116,883 -0.06(-0.75%)
Apr 01, 2016 8.388 8.436 8.373 8.431 146,080 +0.04(+0.52%)
Mar 31, 2016 8.335 8.402 8.335 8.388 334,699 +0.03(+0.35%)
Mar 30, 2016 8.461 8.461 8.359 8.359 310,067 -0.06(-0.75%)
Mar 29, 2016 8.344 8.431 8.301 8.422 350,144 +0.11(+1.28%)
Mar 28, 2016 8.335 8.373 8.267 8.315 261,389 -0.02(-0.29%)
Mar 24, 2016 8.315 8.339 8.339 8.339 195,637 +0.07(+0.88%)
Mar 23, 2016 8.383 8.383 8.262 8.267 159,034 -0.10(-1.16%)
Mar 22, 2016 8.335 8.368 8.306 8.364 171,975 +0.00(+0.06%)
Mar 21, 2016 8.354 8.398 8.330 8.359 143,583 +0.00(+0.06%)
Mar 18, 2016 8.412 8.422 8.320 8.354 308,856 -0.04(-0.46%)
Mar 17, 2016 8.349 8.422 8.338 8.393 451,989 +0.03(+0.41%)
Mar 16, 2016 8.335 8.373 8.286 8.359 423,457 +0.05(+0.58%)
Mar 15, 2016 8.228 8.349 8.228 8.310 373,220 +0.05(+0.59%)
Mar 14, 2016 8.257 8.296 8.218 8.262 229,077 +0.01(+0.18%)
Mar 11, 2016 8.180 8.296 8.180 8.247 353,198 +0.07(+0.89%)
Mar 10, 2016 8.117 8.184 8.112 8.175 179,941 +0.05(+0.60%)
Mar 09, 2016 8.150 8.218 8.092 8.126 370,073 -0.04(-0.53%)
Mar 08, 2016 8.117 8.306 8.044 8.170 396,918 +0.00(+0.06%)
Mar 07, 2016 8.092 8.204 8.092 8.165 197,311 +0.06(+0.72%)
Mar 04, 2016 8.175 8.189 8.092 8.107 297,097 +0.01(+0.18%)
Mar 03, 2016 8.112 8.165 8.047 8.092 510,350 +0.05(+0.66%)
Mar 02, 2016 7.873 8.063 7.844 8.039 362,142 +0.14(+1.81%)
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.