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 (%)
Mar 30, 2012 5.999 6.039 5.901 6.027 631,993 +0.05(+0.79%)
Mar 29, 2012 5.960 5.995 5.889 5.980 536,919 +0.13(+2.30%)
Mar 28, 2012 5.853 5.893 5.766 5.845 288,964 +0.02(+0.41%)
Mar 27, 2012 5.889 5.912 5.818 5.822 157,783 -0.08(-1.40%)
Mar 26, 2012 5.956 6.011 5.861 5.905 238,350 -0.01(-0.13%)
Mar 23, 2012 5.751 5.912 5.751 5.912 431,426 +0.11(+1.84%)
Mar 22, 2012 5.759 5.838 5.759 5.806 133,605 +0.00(+0.00%)
Mar 21, 2012 5.790 5.877 5.759 5.806 271,147 +0.02(+0.41%)
Mar 20, 2012 5.751 5.806 5.725 5.782 221,212 +0.03(+0.55%)
Mar 19, 2012 5.751 5.818 5.751 5.751 150,795 +0.00(+0.00%)
Mar 16, 2012 5.814 5.841 5.707 5.751 362,659 -0.06(-1.09%)
Mar 15, 2012 5.838 5.857 5.763 5.814 200,046 -0.01(-0.14%)
Mar 14, 2012 5.865 5.909 5.755 5.822 428,485 -0.15(-2.58%)
Mar 13, 2012 5.956 6.007 5.940 5.976 371,932 +0.05(+0.80%)
Mar 12, 2012 5.861 5.928 5.861 5.928 133,813 +0.08(+1.35%)
Mar 09, 2012 5.818 5.901 5.794 5.849 330,061 +0.05(+0.82%)
Mar 08, 2012 5.916 5.916 5.774 5.802 325,643 -0.09(-1.54%)
Mar 07, 2012 5.786 5.893 5.786 5.893 260,108 +0.09(+1.56%)
Mar 06, 2012 5.822 5.901 5.782 5.802 704,092 -0.08(-1.34%)
Mar 05, 2012 5.960 6.011 5.854 5.881 522,576 -0.08(-1.32%)
Mar 02, 2012 5.944 5.995 5.810 5.960 752,395 +0.02(+0.40%)
Mar 01, 2012 5.936 6.015 5.920 5.936 224,592 +0.02(+0.27%)
Feb 29, 2012 6.031 6.039 5.919 5.920 847,682 -0.08(-1.38%)
Feb 28, 2012 6.074 6.074 5.976 6.003 309,415 -0.06(-0.98%)
Feb 27, 2012 5.999 6.066 5.999 6.062 513,341 +0.02(+0.39%)
Feb 24, 2012 6.019 6.055 5.999 6.039 134,654 +0.02(+0.26%)
Feb 23, 2012 5.999 6.039 5.999 6.023 91,613 +0.02(+0.33%)
Feb 22, 2012 6.003 6.039 5.999 6.003 163,314 -0.01(-0.13%)
Feb 21, 2012 6.003 6.035 5.999 6.011 138,989 +0.01(+0.13%)
Feb 17, 2012 6.055 6.055 5.980 6.003 112,444 -0.04(-0.59%)
Feb 16, 2012 5.999 6.055 5.999 6.039 184,054 +0.04(+0.59%)
Feb 15, 2012 6.066 6.094 5.999 6.003 297,393 -0.04(-0.65%)
Feb 14, 2012 6.019 6.055 5.999 6.043 307,814 +0.02(+0.39%)
Feb 13, 2012 6.082 6.090 6.019 6.019 203,905 +0.00(+0.00%)
Feb 10, 2012 6.019 6.051 6.003 6.019 284,089 -0.01(-0.20%)
Feb 09, 2012 6.074 6.074 6.019 6.031 92,117 -0.00(-0.07%)
Feb 08, 2012 6.066 6.066 6.019 6.035 184,138 +0.00(+0.07%)
Feb 07, 2012 6.019 6.098 6.019 6.031 559,432 -0.03(-0.46%)
Feb 06, 2012 6.031 6.062 5.999 6.059 652,160 +0.03(+0.46%)
Feb 03, 2012 6.090 6.090 6.019 6.031 1,306,756 +0.00(+0.00%)
Feb 02, 2012 6.035 6.055 6.019 6.031 475,681 -0.02(-0.26%)
Feb 01, 2012 6.039 6.062 6.019 6.047 783,916 +0.02(+0.26%)
Jan 31, 2012 6.059 6.086 5.976 6.031 3,911,525 -0.13(-2.18%)
Jan 30, 2012 6.248 6.248 6.141 6.165 122,373 -0.13(-2.07%)
Jan 27, 2012 6.157 6.295 6.153 6.295 88,367 +0.09(+1.53%)
Jan 26, 2012 6.232 6.295 6.141 6.201 171,857 -0.02(-0.38%)
Jan 25, 2012 6.197 6.280 6.130 6.224 126,495 +0.01(+0.13%)
Jan 24, 2012 6.082 6.240 6.078 6.216 164,120 +0.11(+1.81%)
Jan 23, 2012 6.145 6.145 6.086 6.106 91,620 -0.05(-0.77%)
Jan 20, 2012 6.149 6.201 6.118 6.153 118,031 +0.02(+0.26%)
Jan 19, 2012 6.201 6.201 6.078 6.137 164,249 -0.04(-0.58%)
Jan 18, 2012 6.122 6.177 6.070 6.173 136,855 +0.06(+1.03%)
Jan 17, 2012 6.070 6.145 5.980 6.110 83,614 +0.08(+1.38%)
Jan 13, 2012 5.980 6.086 5.980 6.027 113,787 -0.06(-0.97%)
Jan 12, 2012 6.107 6.165 6.051 6.086 59,220 +0.00(+0.06%)
Jan 11, 2012 6.066 6.082 6.015 6.082 44,546 -0.02(-0.32%)
Jan 10, 2012 6.086 6.102 6.047 6.102 61,202 +0.04(+0.72%)
Jan 09, 2012 6.039 6.113 6.032 6.059 55,293 +0.03(+0.46%)
Jan 06, 2012 5.995 6.055 5.986 6.031 73,827 +0.04(+0.59%)
Jan 05, 2012 5.987 6.051 5.964 5.995 117,222 -0.02(-0.26%)
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.