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

Golub Capital Bdc (NQ: GBDC )

15.85 -0.05 (-0.35%)
Streaming Delayed Price Updated: 12:22 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 (%)
Dec 31, 2013 7.652 7.816 7.816 7.816 747,924 +0.15(+1.97%)
Dec 30, 2013 7.661 7.701 7.603 7.665 834,724 +0.01(+0.11%)
Dec 27, 2013 7.652 7.669 7.597 7.656 382,756 +0.06(+0.75%)
Dec 26, 2013 7.640 7.669 7.575 7.599 462,979 +0.00(+0.05%)
Dec 24, 2013 7.530 7.607 7.530 7.595 316,196 +0.02(+0.32%)
Dec 23, 2013 7.558 7.575 7.436 7.571 819,215 +0.03(+0.43%)
Dec 20, 2013 7.387 7.556 7.256 7.538 1,736,802 +0.14(+1.94%)
Dec 19, 2013 7.456 7.476 7.364 7.395 441,429 -0.05(-0.66%)
Dec 18, 2013 7.411 7.460 7.337 7.444 506,287 +0.04(+0.50%)
Dec 17, 2013 7.239 7.407 7.239 7.407 587,525 +0.18(+2.55%)
Dec 16, 2013 7.301 7.301 7.162 7.223 429,624 -0.03(-0.39%)
Dec 13, 2013 7.407 7.460 7.198 7.252 690,173 -0.15(-2.04%)
Dec 12, 2013 7.264 7.411 7.198 7.403 1,161,666 +0.12(+1.71%)
Dec 11, 2013 7.206 7.291 7.154 7.278 599,716 +0.05(+0.72%)
Dec 10, 2013 7.190 7.306 7.190 7.226 568,188 -0.02(-0.22%)
Dec 09, 2013 7.290 7.322 7.170 7.242 511,780 -0.02(-0.33%)
Dec 06, 2013 7.146 7.306 7.080 7.266 0 +0.16(+2.32%)
Dec 05, 2013 7.130 7.178 7.077 7.101 0 -0.03(-0.45%)
Dec 04, 2013 7.174 7.334 7.097 7.134 0 -0.10(-1.39%)
Dec 03, 2013 7.371 7.399 7.174 7.234 608,815 -0.18(-2.44%)
Dec 02, 2013 7.535 7.584 7.347 7.415 507,077 -0.14(-1.91%)
Nov 29, 2013 7.487 7.580 7.455 7.560 0 +0.11(+1.51%)
Nov 27, 2013 7.375 7.468 7.335 7.447 0 +0.10(+1.42%)
Nov 26, 2013 7.379 7.407 7.318 7.343 0 -0.02(-0.27%)
Nov 25, 2013 7.379 7.395 7.266 7.363 339,789 +0.03(+0.38%)
Nov 22, 2013 7.327 7.387 7.162 7.335 0 +0.04(+0.50%)
Nov 21, 2013 7.383 7.419 7.264 7.298 458,064 -0.04(-0.49%)
Nov 20, 2013 7.226 7.347 7.166 7.335 0 +0.15(+2.07%)
Nov 19, 2013 7.178 7.230 7.138 7.186 292,022 +0.01(+0.11%)
Nov 18, 2013 7.178 7.194 7.114 7.178 0 +0.04(+0.62%)
Nov 15, 2013 7.138 7.206 7.118 7.134 0 +0.02(+0.28%)
Nov 14, 2013 7.122 7.190 7.045 7.114 221,153 +0.04(+0.63%)
Nov 12, 2013 7.021 7.101 7.003 7.069 0 +0.05(+0.69%)
Nov 11, 2013 6.989 7.053 6.933 7.021 0 +0.04(+0.63%)
Nov 08, 2013 6.901 7.013 6.832 6.977 0 +0.06(+0.81%)
Nov 07, 2013 7.053 7.053 6.896 6.921 498,224 -0.14(-1.94%)
Nov 06, 2013 7.109 7.109 7.033 7.057 293,498 -0.02(-0.23%)
Nov 05, 2013 7.025 7.109 6.958 7.073 421,353 +0.04(+0.51%)
Nov 04, 2013 7.085 7.101 6.981 7.037 316,240 -0.02(-0.34%)
Nov 01, 2013 7.061 7.089 6.985 7.061 0 -0.01(-0.17%)
Oct 31, 2013 7.146 7.199 7.073 7.073 0 -0.07(-0.96%)
Oct 30, 2013 7.222 7.222 7.138 7.142 351,521 -0.08(-1.06%)
Oct 29, 2013 7.170 7.222 7.118 7.218 0 +0.07(+1.01%)
Oct 28, 2013 7.166 7.170 7.090 7.146 0 -0.01(-0.11%)
Oct 25, 2013 7.146 7.166 7.097 7.154 0 +0.04(+0.51%)
Oct 24, 2013 7.057 7.122 7.023 7.118 599,188 +0.08(+1.20%)
Oct 23, 2013 6.901 7.041 6.884 7.033 0 +0.13(+1.86%)
Oct 22, 2013 6.925 6.945 6.876 6.905 507,756 -0.01(-0.17%)
Oct 21, 2013 6.993 7.005 6.892 6.917 426,080 -0.08(-1.21%)
Oct 18, 2013 7.021 7.025 6.941 7.001 574,197 +0.04(+0.52%)
Oct 17, 2013 6.880 7.013 6.876 6.965 343,859 +0.08(+1.23%)
Oct 16, 2013 6.872 6.917 6.836 6.880 351,351 +0.06(+0.88%)
Oct 15, 2013 6.884 6.901 6.800 6.820 241,108 -0.07(-0.99%)
Oct 14, 2013 6.868 6.905 6.832 6.888 337,505 -0.02(-0.23%)
Oct 11, 2013 6.788 6.905 6.788 6.905 0 +0.11(+1.60%)
Oct 10, 2013 6.800 6.848 6.772 6.796 391,825 +0.04(+0.54%)
Oct 09, 2013 6.724 6.796 6.720 6.760 0 +0.03(+0.48%)
Oct 08, 2013 6.772 6.784 6.720 6.728 357,102 -0.02(-0.36%)
Oct 07, 2013 6.780 6.828 6.752 6.752 0 -0.05(-0.77%)
Oct 04, 2013 6.784 6.828 6.764 6.804 0 +0.04(+0.59%)
Oct 03, 2013 6.905 6.905 6.756 6.764 0 -0.13(-1.92%)
Oct 02, 2013 6.901 6.929 6.860 6.896 564,995 -0.06(-0.87%)
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.