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

Golub Capital Bdc (NQ: GBDC )

15.82 -0.08 (-0.50%)
Streaming Delayed Price Updated: 4:00 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 30, 2016 9.485 9.485 9.485 0 -0.07(-0.76%)
Dec 29, 2016 9.619 9.624 9.516 9.557 412,731 +0.07(+0.76%)
Dec 28, 2016 9.500 9.547 9.413 9.485 406,937 +0.03(+0.33%)
Dec 27, 2016 9.464 9.526 9.423 9.454 536,585 +0.02(+0.16%)
Dec 23, 2016 9.439 9.439 9.439 0 -0.05(-0.49%)
Dec 22, 2016 9.490 9.506 9.425 9.485 264,486 -0.01(-0.11%)
Dec 21, 2016 9.562 9.562 9.485 9.495 303,374 -0.02(-0.22%)
Dec 20, 2016 9.387 9.516 9.373 9.516 198,654 +0.18(+1.88%)
Dec 19, 2016 9.263 9.423 9.217 9.341 405,489 +0.03(+0.33%)
Dec 16, 2016 9.356 9.377 9.243 9.310 663,019 -0.01(-0.06%)
Dec 15, 2016 9.537 9.568 9.299 9.315 601,044 -0.20(-2.06%)
Dec 14, 2016 9.500 9.542 9.475 9.511 278,599 +0.01(+0.05%)
Dec 13, 2016 9.537 9.537 9.410 9.506 402,428 +0.02(+0.16%)
Dec 12, 2016 9.537 9.588 9.475 9.490 229,300 -0.04(-0.43%)
Dec 09, 2016 9.506 9.537 9.464 9.531 265,818 +0.02(+0.22%)
Dec 08, 2016 9.495 9.516 9.377 9.511 278,899 +0.13(+1.37%)
Dec 07, 2016 9.317 9.402 9.282 9.382 389,641 +0.03(+0.32%)
Dec 06, 2016 9.342 9.352 9.267 9.352 329,211 +0.06(+0.65%)
Dec 05, 2016 9.337 9.352 9.197 9.292 505,886 +0.00(+0.05%)
Dec 02, 2016 9.292 9.307 9.162 9.287 611,266 +0.05(+0.49%)
Dec 01, 2016 9.287 9.352 9.202 9.242 239,031 +0.01(+0.16%)
Nov 30, 2016 9.262 9.262 9.172 9.227 446,344 +0.03(+0.27%)
Nov 29, 2016 9.192 9.222 9.122 9.202 422,801 +0.05(+0.49%)
Nov 28, 2016 9.127 9.157 9.092 9.157 412,913 +0.05(+0.49%)
Nov 25, 2016 9.152 9.152 9.042 9.112 351,287 +0.03(+0.28%)
Nov 23, 2016 9.087 9.087 9.087 0 -0.08(-0.87%)
Nov 22, 2016 9.252 9.277 9.112 9.167 522,053 -0.04(-0.38%)
Nov 21, 2016 9.297 9.297 9.169 9.202 434,770 -0.07(-0.76%)
Nov 18, 2016 9.247 9.307 9.182 9.272 537,552 +0.06(+0.65%)
Nov 17, 2016 9.002 9.222 9.002 9.212 732,470 +0.33(+3.66%)
Nov 16, 2016 8.872 8.907 8.752 8.887 433,692 -0.01(-0.11%)
Nov 15, 2016 8.912 8.992 8.817 8.897 596,866 -0.12(-1.33%)
Nov 14, 2016 9.147 9.152 8.977 9.017 432,639 -0.16(-1.74%)
Nov 11, 2016 9.137 9.342 9.137 9.177 384,906 -0.04(-0.43%)
Nov 10, 2016 9.132 9.237 9.112 9.217 334,394 +0.15(+1.65%)
Nov 09, 2016 8.932 9.124 8.892 9.067 592,741 +0.11(+1.23%)
Nov 08, 2016 8.862 8.972 8.862 8.957 253,434 +0.06(+0.67%)
Nov 07, 2016 8.857 8.952 8.857 8.897 186,199 +0.06(+0.62%)
Nov 04, 2016 8.812 8.942 8.772 8.842 301,086 +0.06(+0.68%)
Nov 03, 2016 8.757 8.792 8.672 8.782 339,203 +0.01(+0.06%)
Nov 02, 2016 8.827 8.892 8.707 8.777 224,467 -0.03(-0.34%)
Nov 01, 2016 8.807 8.862 8.777 8.807 225,359 -0.05(-0.51%)
Oct 31, 2016 8.972 8.982 8.837 8.852 402,355 -0.14(-1.50%)
Oct 28, 2016 9.002 9.002 8.952 8.987 369,077 -0.06(-0.66%)
Oct 27, 2016 9.137 9.222 9.002 9.047 299,465 -0.09(-0.93%)
Oct 26, 2016 9.172 9.202 9.107 9.132 271,058 -0.09(-0.98%)
Oct 25, 2016 9.102 9.227 9.082 9.222 326,459 +0.08(+0.88%)
Oct 24, 2016 9.187 9.187 9.132 9.142 301,658 -0.03(-0.33%)
Oct 21, 2016 9.217 9.217 9.132 9.172 253,700 -0.01(-0.05%)
Oct 20, 2016 9.212 9.212 9.152 9.177 148,666 -0.01(-0.05%)
Oct 19, 2016 9.227 9.227 9.147 9.182 227,053 +0.01(+0.05%)
Oct 18, 2016 9.212 9.262 9.167 9.177 394,342 -0.05(-0.54%)
Oct 17, 2016 9.297 9.312 9.212 9.227 276,923 -0.06(-0.59%)
Oct 14, 2016 9.242 9.287 9.177 9.282 249,113 +0.08(+0.87%)
Oct 13, 2016 9.142 9.217 9.102 9.202 182,222 +0.00(+0.00%)
Oct 12, 2016 9.287 9.287 9.182 9.202 124,921 -0.05(-0.49%)
Oct 11, 2016 9.307 9.327 9.237 9.247 323,718 -0.11(-1.12%)
Oct 10, 2016 9.322 9.352 9.279 9.352 132,200 +0.07(+0.75%)
Oct 07, 2016 9.152 9.292 9.142 9.282 177,303 +0.06(+0.60%)
Oct 06, 2016 9.312 9.334 9.192 9.227 335,734 -0.08(-0.81%)
Oct 05, 2016 9.317 9.377 9.282 9.302 151,714 -0.04(-0.43%)
Oct 04, 2016 9.332 9.362 9.289 9.342 150,904 +0.05(+0.54%)
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.