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 31, 2015 7.909 8.061 7.846 7.864 563,732 -0.13(-1.63%)
Mar 30, 2015 7.994 8.030 7.931 7.994 306,895 +0.02(+0.22%)
Mar 27, 2015 7.963 8.025 7.931 7.976 341,109 +0.05(+0.62%)
Mar 26, 2015 7.936 7.998 7.886 7.927 399,425 -0.03(-0.39%)
Mar 25, 2015 7.869 7.976 7.846 7.958 568,740 +0.09(+1.20%)
Mar 24, 2015 7.842 7.886 7.810 7.864 148,622 +0.00(+0.06%)
Mar 23, 2015 7.837 7.886 7.788 7.860 179,083 +0.02(+0.29%)
Mar 20, 2015 7.743 7.851 7.721 7.837 366,090 +0.09(+1.10%)
Mar 19, 2015 7.658 7.752 7.613 7.752 929,234 +0.11(+1.47%)
Mar 18, 2015 7.788 7.788 7.618 7.640 759,115 -0.15(-1.90%)
Mar 17, 2015 7.779 7.792 7.678 7.788 266,327 +0.06(+0.80%)
Mar 16, 2015 7.775 7.779 7.700 7.726 270,838 -0.03(-0.40%)
Mar 13, 2015 7.744 7.775 7.656 7.757 225,206 +0.02(+0.28%)
Mar 12, 2015 7.717 7.775 7.687 7.735 222,040 +0.03(+0.40%)
Mar 11, 2015 7.700 7.731 7.660 7.704 152,495 +0.00(+0.00%)
Mar 10, 2015 7.700 7.739 7.651 7.704 297,759 -0.03(-0.34%)
Mar 09, 2015 7.744 7.783 7.717 7.731 146,900 -0.01(-0.17%)
Mar 06, 2015 7.722 7.783 7.700 7.744 247,172 -0.02(-0.28%)
Mar 05, 2015 7.766 7.788 7.704 7.766 304,059 +0.01(+0.17%)
Mar 04, 2015 7.757 7.779 7.713 7.753 311,607 -0.03(-0.34%)
Mar 03, 2015 7.783 7.832 7.748 7.779 338,782 -0.05(-0.62%)
Mar 02, 2015 7.836 7.845 7.757 7.827 216,646 +0.01(+0.17%)
Feb 27, 2015 7.783 7.832 7.753 7.814 467,191 +0.04(+0.45%)
Feb 26, 2015 7.753 7.805 7.717 7.779 175,896 +0.01(+0.17%)
Feb 25, 2015 7.717 7.770 7.682 7.766 188,916 +0.06(+0.80%)
Feb 24, 2015 7.704 7.739 7.678 7.704 145,318 -0.01(-0.11%)
Feb 23, 2015 7.704 7.726 7.673 7.713 193,150 -0.02(-0.28%)
Feb 20, 2015 7.700 7.744 7.691 7.735 219,465 -0.02(-0.23%)
Feb 19, 2015 7.700 7.757 7.673 7.753 148,111 +0.00(+0.06%)
Feb 18, 2015 7.695 7.792 7.687 7.748 193,907 +0.01(+0.11%)
Feb 17, 2015 7.700 7.783 7.643 7.739 364,553 +0.04(+0.46%)
Feb 13, 2015 7.731 7.704 7.704 7.704 410,915 -0.03(-0.34%)
Feb 12, 2015 7.612 7.788 7.612 7.731 549,463 +0.10(+1.27%)
Feb 11, 2015 7.678 7.700 7.594 7.634 432,720 -0.05(-0.69%)
Feb 10, 2015 7.682 7.788 7.634 7.687 686,504 -0.07(-0.85%)
Feb 09, 2015 7.858 7.898 7.722 7.753 683,252 -0.08(-1.01%)
Feb 06, 2015 7.832 7.893 7.722 7.832 766,819 +0.00(+0.00%)
Feb 05, 2015 7.880 7.937 7.792 7.832 502,203 -0.00(-0.06%)
Feb 04, 2015 7.911 7.911 7.770 7.836 292,629 -0.08(-1.00%)
Feb 03, 2015 7.779 7.920 7.739 7.915 430,973 +0.15(+1.98%)
Feb 02, 2015 7.858 7.860 7.590 7.761 696,668 -0.09(-1.12%)
Jan 30, 2015 7.858 7.907 7.810 7.849 145,475 -0.05(-0.67%)
Jan 29, 2015 7.845 7.915 7.797 7.902 233,912 +0.12(+1.58%)
Jan 28, 2015 7.946 7.946 7.715 7.779 541,113 -0.04(-0.56%)
Jan 27, 2015 7.889 7.898 7.810 7.823 271,631 -0.09(-1.11%)
Jan 26, 2015 7.849 7.942 7.805 7.911 221,724 +0.03(+0.42%)
Jan 23, 2015 7.946 7.951 7.863 7.878 176,141 -0.06(-0.75%)
Jan 22, 2015 7.920 7.951 7.891 7.937 255,383 +0.05(+0.67%)
Jan 21, 2015 7.801 7.924 7.722 7.885 280,375 +0.06(+0.79%)
Jan 20, 2015 7.775 7.832 7.656 7.823 244,988 +0.05(+0.68%)
Jan 16, 2015 7.761 7.841 7.673 7.770 380,554 -0.04(-0.45%)
Jan 15, 2015 7.783 7.858 7.731 7.805 320,775 +0.07(+0.91%)
Jan 14, 2015 7.801 7.871 7.647 7.735 317,862 -0.14(-1.73%)
Jan 13, 2015 7.920 7.920 7.797 7.871 258,554 -0.04(-0.50%)
Jan 12, 2015 7.902 7.920 7.832 7.911 241,669 +0.02(+0.28%)
Jan 09, 2015 7.871 7.920 7.814 7.889 323,725 +0.01(+0.17%)
Jan 08, 2015 7.819 7.911 7.819 7.876 175,580 +0.05(+0.62%)
Jan 07, 2015 7.788 7.867 7.779 7.827 294,275 +0.04(+0.45%)
Jan 06, 2015 7.788 7.841 7.735 7.792 241,854 -0.00(-0.06%)
Jan 05, 2015 7.788 7.911 7.788 7.797 253,770 -0.03(-0.39%)
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.