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

Golub Capital Bdc (NQ: GBDC )

15.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 29, 2015 7.774 7.810 7.671 7.761 397,577 -0.00(-0.06%)
May 28, 2015 7.685 7.774 7.680 7.765 283,507 +0.04(+0.58%)
May 27, 2015 7.644 7.748 7.644 7.721 286,078 +0.03(+0.35%)
May 26, 2015 7.662 7.743 7.622 7.694 385,330 +0.00(+0.06%)
May 22, 2015 7.640 7.689 7.689 7.689 287,663 +0.03(+0.35%)
May 21, 2015 7.676 7.694 7.658 7.662 256,495 -0.03(-0.35%)
May 20, 2015 7.676 7.725 7.666 7.689 215,189 +0.01(+0.18%)
May 19, 2015 7.685 7.703 7.640 7.676 335,153 -0.00(-0.06%)
May 18, 2015 7.604 7.694 7.591 7.680 270,374 +0.04(+0.59%)
May 15, 2015 7.559 7.658 7.555 7.636 203,774 +0.04(+0.47%)
May 14, 2015 7.546 7.609 7.523 7.600 282,476 +0.07(+0.95%)
May 13, 2015 7.595 7.628 7.510 7.528 338,364 -0.07(-0.94%)
May 12, 2015 7.618 7.680 7.559 7.600 621,354 -0.09(-1.17%)
May 11, 2015 7.618 7.752 7.618 7.689 343,805 +0.04(+0.59%)
May 08, 2015 7.694 7.712 7.613 7.644 394,854 -0.06(-0.76%)
May 07, 2015 7.703 7.756 7.680 7.703 286,886 -0.05(-0.64%)
May 06, 2015 7.846 7.846 7.671 7.752 326,998 -0.04(-0.57%)
May 05, 2015 7.801 7.842 7.730 7.797 494,052 -0.02(-0.29%)
May 04, 2015 7.819 7.890 7.804 7.819 390,572 -0.02(-0.29%)
May 01, 2015 7.855 7.904 7.810 7.842 226,584 -0.03(-0.34%)
Apr 30, 2015 7.855 7.889 7.810 7.869 326,355 -0.00(-0.06%)
Apr 29, 2015 7.882 7.965 7.864 7.873 265,518 -0.06(-0.79%)
Apr 28, 2015 7.846 7.945 7.819 7.936 396,497 +0.07(+0.91%)
Apr 27, 2015 7.922 7.922 7.806 7.864 443,396 -0.05(-0.68%)
Apr 24, 2015 7.976 7.976 7.895 7.918 340,846 -0.10(-1.28%)
Apr 23, 2015 7.958 8.021 7.909 8.021 390,485 +0.09(+1.07%)
Apr 22, 2015 7.869 7.940 7.846 7.936 377,267 +0.04(+0.51%)
Apr 21, 2015 7.931 7.949 7.882 7.895 309,892 -0.05(-0.68%)
Apr 20, 2015 7.972 7.985 7.936 7.949 400,829 +0.00(+0.06%)
Apr 17, 2015 7.909 7.976 7.895 7.945 517,117 -0.01(-0.17%)
Apr 16, 2015 7.940 7.994 7.900 7.958 630,622 -0.05(-0.67%)
Apr 15, 2015 7.949 8.030 7.869 8.012 753,241 +0.07(+0.90%)
Apr 14, 2015 7.909 7.954 7.873 7.940 703,964 +0.03(+0.40%)
Apr 13, 2015 7.886 7.945 7.855 7.909 820,792 +0.00(+0.00%)
Apr 10, 2015 7.797 7.931 7.779 7.909 2,448,110 -0.06(-0.73%)
Apr 09, 2015 7.891 7.981 7.877 7.967 282,771 +0.06(+0.74%)
Apr 08, 2015 7.981 7.998 7.900 7.909 183,296 -0.10(-1.23%)
Apr 07, 2015 7.963 8.057 7.963 8.007 229,335 -0.00(-0.06%)
Apr 06, 2015 7.904 8.021 7.864 8.012 201,203 +0.11(+1.36%)
Apr 02, 2015 7.842 7.904 7.904 7.904 161,573 +0.06(+0.74%)
Apr 01, 2015 7.842 7.869 7.792 7.846 309,564 -0.02(-0.23%)
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%)
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.