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 31, 2020 10.18 10.18 10.18 866,283 +0.27(+2.69%)
Dec 30, 2020 10.06 10.09 9.904 9.912 866,283 -0.09(-0.93%)
Dec 29, 2020 9.962 10.07 9.904 10.01 627,122 +0.03(+0.29%)
Dec 28, 2020 9.955 10.06 9.940 9.976 976,074 +0.04(+0.43%)
Dec 24, 2020 9.976 10.03 9.933 9.933 267,434 +0.00(+0.00%)
Dec 23, 2020 9.984 10.08 9.933 9.933 477,963 +0.01(+0.07%)
Dec 22, 2020 10.06 10.07 9.861 9.926 869,956 -0.13(-1.29%)
Dec 21, 2020 9.998 10.19 9.948 10.06 1,065,261 -0.01(-0.14%)
Dec 18, 2020 10.03 10.10 9.847 10.07 1,977,072 +0.12(+1.16%)
Dec 17, 2020 9.890 9.980 9.854 9.955 695,833 +0.04(+0.36%)
Dec 16, 2020 9.933 10.01 9.904 9.919 521,960 -0.03(-0.25%)
Dec 15, 2020 10.01 10.03 9.868 9.944 879,176 +0.00(+0.00%)
Dec 14, 2020 9.926 9.980 9.804 9.944 1,235,293 +0.05(+0.47%)
Dec 11, 2020 9.861 9.912 9.775 9.897 941,648 +0.01(+0.15%)
Dec 10, 2020 9.890 9.912 9.796 9.883 909,432 +0.01(+0.15%)
Dec 09, 2020 9.981 9.995 9.854 9.868 1,071,999 -0.11(-1.06%)
Dec 08, 2020 9.876 9.995 9.868 9.974 1,272,627 +0.06(+0.57%)
Dec 07, 2020 9.974 9.992 9.876 9.918 1,081,092 -0.04(-0.42%)
Dec 04, 2020 9.974 10.04 9.932 9.960 888,363 -0.01(-0.07%)
Dec 03, 2020 9.939 10.00 9.904 9.967 1,235,642 +0.06(+0.57%)
Dec 02, 2020 9.974 10.03 9.904 9.911 964,660 -0.06(-0.57%)
Dec 01, 2020 9.939 10.15 9.890 9.967 1,508,372 +0.11(+1.07%)
Nov 30, 2020 9.868 9.889 9.727 9.861 889,254 +0.02(+0.21%)
Nov 27, 2020 9.960 10.01 9.798 9.840 355,090 -0.08(-0.85%)
Nov 25, 2020 9.861 9.932 9.805 9.925 1,136,628 +0.08(+0.79%)
Nov 24, 2020 9.756 9.883 9.643 9.847 1,186,788 +0.15(+1.53%)
Nov 23, 2020 9.699 9.766 9.692 9.699 739,013 +0.04(+0.36%)
Nov 20, 2020 9.699 9.763 9.595 9.664 896,308 -0.06(-0.65%)
Nov 19, 2020 9.840 9.840 9.692 9.727 936,786 +0.07(+0.73%)
Nov 18, 2020 9.720 9.784 9.657 9.657 1,227,251 -0.06(-0.65%)
Nov 17, 2020 9.763 9.847 9.629 9.720 812,186 -0.03(-0.29%)
Nov 16, 2020 9.784 9.840 9.678 9.749 894,635 +0.05(+0.55%)
Nov 13, 2020 9.572 9.742 9.572 9.696 827,503 +0.14(+1.44%)
Nov 12, 2020 9.699 9.699 9.502 9.558 1,327,529 -0.15(-1.56%)
Nov 11, 2020 9.720 9.784 9.629 9.710 916,155 +0.05(+0.47%)
Nov 10, 2020 9.622 9.727 9.572 9.664 854,924 +0.05(+0.51%)
Nov 09, 2020 9.988 10.15 9.587 9.615 835,488 +0.10(+1.04%)
Nov 06, 2020 9.523 9.643 9.480 9.516 456,807 +0.00(+0.00%)
Nov 05, 2020 9.431 9.523 9.417 9.516 499,397 +0.14(+1.50%)
Nov 04, 2020 9.206 9.428 9.086 9.375 430,643 +0.13(+1.45%)
Nov 03, 2020 9.135 9.290 9.100 9.241 525,883 +0.19(+2.10%)
Nov 02, 2020 9.001 9.164 8.966 9.051 640,482 +0.09(+1.02%)
Oct 30, 2020 8.973 9.023 8.776 8.959 935,888 +0.00(+0.00%)
Oct 29, 2020 8.875 8.973 8.677 8.959 737,154 +0.04(+0.39%)
Oct 28, 2020 9.135 9.178 8.896 8.924 1,225,303 -0.32(-3.51%)
Oct 27, 2020 9.396 9.467 9.241 9.248 499,374 -0.16(-1.65%)
Oct 26, 2020 9.509 9.509 9.248 9.403 1,018,507 -0.14(-1.48%)
Oct 23, 2020 9.460 9.579 9.460 9.544 494,969 +0.13(+1.42%)
Oct 22, 2020 9.375 9.453 9.266 9.410 630,271 +0.11(+1.14%)
Oct 21, 2020 9.262 9.333 9.192 9.305 620,759 +0.01(+0.15%)
Oct 20, 2020 9.446 9.470 9.241 9.290 487,399 -0.01(-0.15%)
Oct 19, 2020 9.481 9.495 9.290 9.305 446,396 -0.18(-1.93%)
Oct 16, 2020 9.481 9.516 9.326 9.488 563,207 +0.04(+0.45%)
Oct 15, 2020 9.509 9.631 9.438 9.446 357,223 -0.11(-1.18%)
Oct 14, 2020 9.636 9.643 9.544 9.558 396,472 -0.02(-0.22%)
Oct 13, 2020 9.664 9.685 9.530 9.579 497,940 -0.08(-0.80%)
Oct 12, 2020 9.784 9.816 9.608 9.657 373,795 -0.07(-0.72%)
Oct 09, 2020 9.727 9.760 9.622 9.727 317,495 +0.02(+0.22%)
Oct 08, 2020 9.579 9.840 9.551 9.706 333,208 +0.16(+1.62%)
Oct 07, 2020 9.587 9.632 9.509 9.551 287,269 -0.04(-0.37%)
Oct 06, 2020 9.699 9.742 9.557 9.587 328,349 -0.04(-0.44%)
Oct 05, 2020 9.749 9.816 9.558 9.629 401,583 -0.12(-1.23%)
Oct 02, 2020 9.735 9.791 9.622 9.749 795,015 -0.06(-0.65%)
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.