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, 2016 8.308 8.376 8.308 8.362 335,755 +0.03(+0.35%)
Mar 30, 2016 8.434 8.434 8.333 8.333 311,045 -0.06(-0.75%)
Mar 29, 2016 8.318 8.405 8.275 8.395 351,249 +0.11(+1.28%)
Mar 28, 2016 8.308 8.347 8.241 8.289 262,213 -0.02(-0.29%)
Mar 24, 2016 8.289 8.313 8.313 8.313 196,255 +0.07(+0.88%)
Mar 23, 2016 8.357 8.357 8.236 8.241 159,535 -0.10(-1.16%)
Mar 22, 2016 8.308 8.342 8.279 8.337 172,518 +0.00(+0.06%)
Mar 21, 2016 8.328 8.371 8.304 8.333 144,036 +0.00(+0.06%)
Mar 18, 2016 8.386 8.395 8.294 8.328 309,830 -0.04(-0.46%)
Mar 17, 2016 8.323 8.395 8.312 8.366 453,415 +0.03(+0.41%)
Mar 16, 2016 8.308 8.347 8.260 8.333 424,792 +0.05(+0.58%)
Mar 15, 2016 8.202 8.323 8.202 8.284 374,397 +0.05(+0.59%)
Mar 14, 2016 8.231 8.270 8.192 8.236 229,800 +0.01(+0.18%)
Mar 11, 2016 8.154 8.270 8.154 8.221 354,312 +0.07(+0.89%)
Mar 10, 2016 8.091 8.159 8.086 8.149 180,509 +0.05(+0.60%)
Mar 09, 2016 8.125 8.192 8.067 8.101 371,240 -0.04(-0.53%)
Mar 08, 2016 8.091 8.279 8.019 8.144 398,170 +0.00(+0.06%)
Mar 07, 2016 8.067 8.178 8.067 8.139 197,934 +0.06(+0.72%)
Mar 04, 2016 8.149 8.163 8.067 8.081 298,034 +0.01(+0.18%)
Mar 03, 2016 8.086 8.139 8.021 8.067 511,960 +0.05(+0.66%)
Mar 02, 2016 7.848 8.037 7.819 8.014 363,284 +0.14(+1.81%)
Mar 01, 2016 7.966 7.966 7.796 7.872 247,949 -0.03(-0.36%)
Feb 29, 2016 7.857 7.952 7.748 7.900 322,183 +0.07(+0.91%)
Feb 26, 2016 7.810 7.947 7.779 7.829 261,124 +0.09(+1.10%)
Feb 25, 2016 7.578 7.747 7.578 7.744 898,355 +0.13(+1.74%)
Feb 24, 2016 7.559 7.625 7.497 7.611 120,653 -0.02(-0.25%)
Feb 23, 2016 7.601 7.796 7.540 7.630 343,795 -0.03(-0.43%)
Feb 22, 2016 7.677 7.687 7.582 7.663 315,207 +0.01(+0.19%)
Feb 19, 2016 7.568 7.682 7.559 7.649 198,114 +0.03(+0.37%)
Feb 18, 2016 7.649 7.663 7.559 7.620 258,307 +0.02(+0.25%)
Feb 17, 2016 7.582 7.663 7.527 7.601 322,554 +0.06(+0.82%)
Feb 16, 2016 7.412 7.545 7.398 7.540 200,093 +0.14(+1.92%)
Feb 12, 2016 7.388 7.398 7.398 7.398 313,776 +0.05(+0.64%)
Feb 11, 2016 7.255 7.369 7.222 7.350 331,641 +0.04(+0.52%)
Feb 10, 2016 7.218 7.473 7.170 7.312 385,612 +0.09(+1.31%)
Feb 09, 2016 7.260 7.459 7.151 7.218 347,133 -0.08(-1.04%)
Feb 08, 2016 7.227 7.473 7.184 7.293 334,593 +0.00(+0.00%)
Feb 05, 2016 7.388 7.431 7.251 7.293 265,256 -0.09(-1.22%)
Feb 04, 2016 7.383 7.455 7.227 7.383 154,822 -0.01(-0.13%)
Feb 03, 2016 7.364 7.455 7.227 7.393 217,550 +0.06(+0.78%)
Feb 02, 2016 7.383 7.423 7.299 7.336 304,916 -0.13(-1.71%)
Feb 01, 2016 7.303 7.488 7.251 7.464 228,533 +0.10(+1.35%)
Jan 29, 2016 7.431 7.497 7.343 7.364 454,898 -0.02(-0.32%)
Jan 28, 2016 7.587 7.587 7.369 7.388 264,380 -0.15(-2.01%)
Jan 27, 2016 7.507 7.620 7.459 7.540 287,824 +0.03(+0.38%)
Jan 26, 2016 7.383 7.516 7.383 7.511 291,506 +0.12(+1.60%)
Jan 25, 2016 7.483 7.511 7.369 7.393 326,330 -0.14(-1.89%)
Jan 22, 2016 7.450 7.563 7.402 7.535 269,896 +0.13(+1.79%)
Jan 21, 2016 7.298 7.492 7.298 7.402 303,686 +0.09(+1.23%)
Jan 20, 2016 7.393 7.436 7.014 7.312 1,071,031 -0.16(-2.16%)
Jan 19, 2016 7.696 7.704 7.431 7.473 381,332 -0.14(-1.81%)
Jan 15, 2016 7.587 7.611 7.611 7.611 630,718 +0.01(+0.19%)
Jan 14, 2016 7.673 7.710 7.597 7.597 546,573 -0.09(-1.17%)
Jan 13, 2016 7.696 7.853 7.682 7.687 323,238 -0.02(-0.25%)
Jan 12, 2016 7.734 7.736 7.592 7.706 534,842 -0.02(-0.25%)
Jan 11, 2016 7.843 7.876 7.701 7.725 246,320 -0.09(-1.21%)
Jan 08, 2016 7.895 7.947 7.819 7.819 175,529 -0.05(-0.66%)
Jan 07, 2016 7.985 8.011 7.867 7.872 213,697 -0.15(-1.83%)
Jan 06, 2016 7.924 8.056 7.909 8.018 241,502 +0.08(+1.01%)
Jan 05, 2016 7.995 7.999 7.876 7.938 268,487 -0.03(-0.42%)
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.