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

Golub Capital Bdc (NQ: GBDC )

15.90 +0.15 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 7.476 7.510 7.385 7.484 338,444 +0.06(+0.87%)
Oct 30, 2014 7.394 7.471 7.359 7.419 300,673 +0.03(+0.35%)
Oct 29, 2014 7.398 7.441 7.393 7.394 317,996 +0.02(+0.23%)
Oct 28, 2014 7.385 7.398 7.307 7.376 451,462 -0.02(-0.23%)
Oct 27, 2014 7.311 7.419 7.311 7.394 401,268 +0.08(+1.12%)
Oct 24, 2014 7.281 7.350 7.217 7.311 353,188 +0.06(+0.89%)
Oct 23, 2014 7.286 7.337 7.225 7.247 322,764 -0.01(-0.18%)
Oct 22, 2014 7.208 7.290 7.208 7.260 431,567 +0.04(+0.60%)
Oct 21, 2014 7.147 7.251 7.143 7.216 457,547 +0.09(+1.27%)
Oct 20, 2014 7.221 7.247 7.113 7.126 441,720 -0.04(-0.54%)
Oct 17, 2014 7.182 7.260 7.117 7.165 285,845 +0.03(+0.42%)
Oct 16, 2014 7.048 7.178 6.992 7.134 760,729 +0.03(+0.36%)
Oct 15, 2014 7.018 7.130 6.918 7.108 687,562 +0.04(+0.55%)
Oct 14, 2014 7.113 7.173 7.061 7.070 417,421 -0.06(-0.79%)
Oct 13, 2014 7.104 7.182 7.052 7.126 447,535 -0.00(-0.06%)
Oct 10, 2014 7.113 7.182 7.048 7.130 733,426 +0.05(+0.67%)
Oct 09, 2014 7.113 7.152 7.044 7.083 504,381 -0.01(-0.12%)
Oct 08, 2014 7.100 7.126 7.031 7.091 760,474 -0.03(-0.48%)
Oct 07, 2014 7.083 7.160 7.057 7.126 422,402 -0.02(-0.24%)
Oct 06, 2014 7.052 7.169 7.044 7.143 795,029 +0.13(+1.91%)
Oct 03, 2014 7.052 7.057 7.001 7.009 290,397 -0.01(-0.18%)
Oct 02, 2014 6.979 7.130 6.979 7.022 816,021 +0.05(+0.68%)
Oct 01, 2014 6.901 7.009 6.875 6.975 724,418 +0.09(+1.25%)
Sep 30, 2014 6.975 6.988 6.888 6.888 909,037 -0.06(-0.87%)
Sep 29, 2014 7.005 7.007 6.923 6.949 629,456 -0.09(-1.23%)
Sep 26, 2014 7.061 7.061 6.957 7.035 478,885 +0.03(+0.43%)
Sep 25, 2014 6.944 7.005 6.931 7.005 432,731 +0.05(+0.68%)
Sep 24, 2014 7.026 7.026 6.910 6.957 585,439 -0.05(-0.68%)
Sep 23, 2014 6.983 7.044 6.953 7.005 583,483 +0.04(+0.56%)
Sep 22, 2014 6.996 7.018 6.918 6.966 352,386 -0.03(-0.49%)
Sep 19, 2014 7.100 7.100 6.944 7.001 523,156 -0.06(-0.86%)
Sep 18, 2014 7.143 7.143 7.044 7.061 521,049 -0.06(-0.79%)
Sep 17, 2014 7.130 7.147 7.087 7.117 330,657 +0.02(+0.24%)
Sep 16, 2014 7.108 7.139 7.083 7.100 343,513 -0.02(-0.24%)
Sep 15, 2014 7.273 7.273 7.104 7.117 527,382 -0.15(-2.02%)
Sep 12, 2014 7.359 7.445 7.255 7.264 570,719 -0.09(-1.23%)
Sep 11, 2014 7.304 7.367 7.274 7.355 271,135 +0.05(+0.64%)
Sep 10, 2014 7.350 7.372 7.287 7.308 275,573 -0.02(-0.29%)
Sep 09, 2014 7.397 7.444 7.312 7.329 243,935 -0.06(-0.80%)
Sep 08, 2014 7.452 7.477 7.389 7.389 220,786 -0.04(-0.57%)
Sep 05, 2014 7.435 7.536 7.376 7.431 240,378 +0.01(+0.11%)
Sep 04, 2014 7.567 7.567 7.418 7.422 553,024 -0.11(-1.46%)
Sep 03, 2014 7.630 7.630 7.503 7.533 470,919 -0.01(-0.17%)
Sep 02, 2014 7.550 7.609 7.491 7.545 592,880 +0.05(+0.62%)
Aug 29, 2014 7.465 7.499 7.499 7.499 645,909 +0.07(+0.91%)
Aug 28, 2014 7.321 7.444 7.312 7.431 571,929 +0.11(+1.56%)
Aug 27, 2014 7.333 7.337 7.244 7.316 276,943 +0.02(+0.29%)
Aug 26, 2014 7.312 7.312 7.223 7.295 391,516 +0.01(+0.12%)
Aug 25, 2014 7.211 7.291 7.177 7.287 439,209 +0.12(+1.66%)
Aug 22, 2014 7.194 7.205 7.194 7.168 168,243 -0.00(-0.06%)
Aug 21, 2014 7.058 7.206 7.058 7.172 514,583 +0.06(+0.83%)
Aug 20, 2014 7.016 7.138 6.994 7.113 673,980 +0.02(+0.24%)
Aug 19, 2014 7.147 7.170 7.066 7.096 374,703 -0.05(-0.65%)
Aug 18, 2014 7.075 7.147 7.024 7.143 358,774 +0.09(+1.32%)
Aug 15, 2014 7.062 7.096 7.020 7.049 218,745 -0.00(-0.06%)
Aug 14, 2014 7.092 7.092 7.016 7.054 248,248 -0.01(-0.12%)
Aug 13, 2014 7.037 7.071 6.982 7.062 354,766 +0.06(+0.91%)
Aug 12, 2014 6.986 7.062 6.939 6.999 457,109 +0.01(+0.12%)
Aug 11, 2014 6.952 7.028 6.888 6.990 300,154 +0.04(+0.61%)
Aug 08, 2014 6.931 7.032 6.910 6.948 310,789 +0.02(+0.24%)
Aug 07, 2014 7.049 7.148 6.850 6.931 439,037 -0.07(-1.03%)
Aug 06, 2014 6.943 7.028 6.939 7.003 374,545 +0.03(+0.43%)
Aug 05, 2014 7.003 7.003 6.930 6.973 181,781 -0.04(-0.51%)
Aug 04, 2014 6.910 7.016 6.910 7.009 368,510 +0.10(+1.44%)
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.