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

Golub Capital Bdc (NQ: GBDC )

15.88 -0.03 (-0.16%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 13, 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 30, 2015 7.643 7.672 7.571 7.615 337,301 +0.00(+0.00%)
Oct 29, 2015 7.564 7.650 7.554 7.615 297,715 +0.04(+0.55%)
Oct 28, 2015 7.540 7.614 7.531 7.573 444,920 -0.00(-0.06%)
Oct 27, 2015 7.633 7.661 7.526 7.578 315,952 -0.10(-1.27%)
Oct 26, 2015 7.792 7.828 7.643 7.675 342,564 -0.12(-1.49%)
Oct 23, 2015 7.722 7.815 7.722 7.792 306,379 +0.07(+0.96%)
Oct 22, 2015 7.750 7.815 7.712 7.717 249,640 -0.02(-0.30%)
Oct 21, 2015 7.847 7.871 7.731 7.740 315,169 -0.10(-1.30%)
Oct 20, 2015 7.782 7.861 7.782 7.843 291,305 +0.03(+0.42%)
Oct 19, 2015 7.773 7.824 7.773 7.810 229,097 +0.02(+0.30%)
Oct 16, 2015 7.703 7.796 7.671 7.787 296,873 +0.10(+1.27%)
Oct 15, 2015 7.638 7.722 7.615 7.689 209,201 +0.07(+0.92%)
Oct 14, 2015 7.633 7.699 7.610 7.619 119,978 -0.03(-0.36%)
Oct 13, 2015 7.680 7.717 7.623 7.647 149,324 -0.07(-0.96%)
Oct 12, 2015 7.699 7.731 7.680 7.722 197,801 +0.05(+0.67%)
Oct 09, 2015 7.712 7.745 7.633 7.671 217,499 -0.04(-0.48%)
Oct 08, 2015 7.680 7.745 7.652 7.708 225,507 +0.00(+0.06%)
Oct 07, 2015 7.601 7.736 7.601 7.703 247,129 +0.13(+1.66%)
Oct 06, 2015 7.545 7.582 7.508 7.578 199,835 +0.02(+0.31%)
Oct 05, 2015 7.536 7.615 7.508 7.554 375,700 +0.06(+0.74%)
Oct 02, 2015 7.461 7.508 7.447 7.499 390,938 -0.01(-0.12%)
Oct 01, 2015 7.419 7.536 7.405 7.508 634,809 +0.07(+1.00%)
Sep 30, 2015 7.419 7.475 7.396 7.433 933,986 +0.04(+0.50%)
Sep 29, 2015 7.638 7.689 7.392 7.396 1,085,536 -0.21(-2.75%)
Sep 28, 2015 7.759 7.796 7.568 7.606 760,344 -0.19(-2.39%)
Sep 25, 2015 7.773 7.847 7.680 7.792 450,013 +0.07(+0.84%)
Sep 24, 2015 7.754 7.801 7.712 7.726 555,179 -0.07(-0.84%)
Sep 23, 2015 7.815 7.880 7.764 7.792 379,206 -0.02(-0.24%)
Sep 22, 2015 7.782 7.847 7.726 7.810 252,848 -0.01(-0.12%)
Sep 21, 2015 7.833 7.880 7.778 7.819 192,373 -0.01(-0.18%)
Sep 18, 2015 7.792 7.833 7.754 7.833 415,415 +0.03(+0.42%)
Sep 17, 2015 7.885 7.926 7.782 7.801 281,207 -0.11(-1.41%)
Sep 16, 2015 7.926 7.937 7.857 7.913 225,152 -0.00(-0.06%)
Sep 15, 2015 7.908 7.968 7.880 7.917 204,829 -0.01(-0.12%)
Sep 14, 2015 7.926 7.945 7.903 7.926 226,225 -0.00(-0.06%)
Sep 11, 2015 7.908 7.936 7.903 7.931 227,726 -0.00(-0.06%)
Sep 10, 2015 8.047 8.071 7.913 7.936 381,416 +0.02(+0.24%)
Sep 09, 2015 8.010 8.071 7.917 7.917 497,084 -0.05(-0.64%)
Sep 08, 2015 7.996 8.047 7.894 7.968 529,191 +0.03(+0.35%)
Sep 04, 2015 7.847 7.940 7.940 7.940 476,171 +0.07(+0.89%)
Sep 03, 2015 7.908 7.968 7.857 7.871 553,444 -0.07(-0.82%)
Sep 02, 2015 7.829 7.968 7.819 7.936 524,459 +0.14(+1.79%)
Sep 01, 2015 7.709 7.828 7.668 7.796 910,290 +0.14(+1.79%)
Aug 31, 2015 7.586 7.668 7.554 7.659 337,793 +0.06(+0.78%)
Aug 28, 2015 7.568 7.632 7.531 7.600 352,603 +0.03(+0.42%)
Aug 27, 2015 7.563 7.700 7.504 7.568 525,267 +0.05(+0.61%)
Aug 26, 2015 7.426 7.559 7.426 7.522 556,821 +0.10(+1.29%)
Aug 25, 2015 7.600 7.600 7.422 7.426 1,009,880 -0.10(-1.27%)
Aug 24, 2015 7.395 7.586 7.312 7.522 1,048,346 -0.02(-0.24%)
Aug 21, 2015 7.541 7.572 7.490 7.541 548,831 +0.02(+0.24%)
Aug 20, 2015 7.518 7.582 7.518 7.522 191,938 -0.05(-0.60%)
Aug 19, 2015 7.568 7.605 7.500 7.568 217,674 -0.02(-0.30%)
Aug 18, 2015 7.545 7.614 7.545 7.591 130,959 +0.04(+0.48%)
Aug 17, 2015 7.509 7.641 7.493 7.554 339,465 +0.02(+0.24%)
Aug 14, 2015 7.554 7.573 7.481 7.536 237,632 -0.05(-0.60%)
Aug 13, 2015 7.536 7.641 7.513 7.582 187,197 +0.04(+0.48%)
Aug 12, 2015 7.477 7.561 7.408 7.545 333,087 +0.01(+0.18%)
Aug 11, 2015 7.490 7.568 7.481 7.531 244,259 -0.03(-0.36%)
Aug 10, 2015 7.614 7.632 7.531 7.559 219,205 +0.07(+0.98%)
Aug 07, 2015 7.577 7.659 7.477 7.486 372,877 -0.10(-1.26%)
Aug 06, 2015 7.395 7.632 7.358 7.582 387,862 +0.25(+3.42%)
Aug 05, 2015 7.440 7.481 7.326 7.331 329,841 -0.10(-1.35%)
Aug 04, 2015 7.367 7.458 7.367 7.431 306,173 +0.05(+0.68%)
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.