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

Golub Capital Bdc (NQ: GBDC )

15.88 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
May 31, 2016 8.441 8.441 8.354 8.383 254,973 -0.02(-0.29%)
May 27, 2016 8.359 8.407 8.407 8.407 206,133 +0.08(+0.93%)
May 26, 2016 8.340 8.340 8.287 8.330 123,684 +0.01(+0.12%)
May 25, 2016 8.335 8.354 8.262 8.320 140,824 +0.02(+0.29%)
May 24, 2016 8.320 8.332 8.258 8.296 173,545 +0.02(+0.23%)
May 23, 2016 8.195 8.287 8.175 8.277 124,199 +0.14(+1.72%)
May 20, 2016 8.156 8.217 8.105 8.137 134,048 +0.00(+0.00%)
May 19, 2016 8.258 8.325 8.074 8.137 389,647 -0.09(-1.12%)
May 18, 2016 8.296 8.325 8.214 8.229 238,700 -0.04(-0.47%)
May 17, 2016 8.349 8.349 8.248 8.267 170,088 -0.05(-0.64%)
May 16, 2016 8.316 8.359 8.262 8.320 202,908 +0.01(+0.12%)
May 13, 2016 8.277 8.340 8.238 8.311 289,894 +0.06(+0.70%)
May 12, 2016 8.258 8.340 8.219 8.253 161,210 -0.02(-0.23%)
May 11, 2016 8.248 8.398 8.248 8.272 189,578 -0.06(-0.75%)
May 10, 2016 8.291 8.335 8.146 8.335 341,384 +0.10(+1.17%)
May 09, 2016 8.320 8.335 8.166 8.238 340,374 -0.04(-0.47%)
May 06, 2016 8.287 8.344 8.069 8.277 444,728 -0.06(-0.75%)
May 05, 2016 8.403 8.403 8.335 8.340 135,381 -0.04(-0.52%)
May 04, 2016 8.398 8.398 8.349 8.383 156,833 -0.01(-0.17%)
May 03, 2016 8.456 8.456 8.320 8.398 100,338 -0.04(-0.52%)
May 02, 2016 8.456 8.490 8.412 8.441 127,823 -0.04(-0.46%)
Apr 29, 2016 8.412 8.485 8.383 8.480 311,432 +0.03(+0.40%)
Apr 28, 2016 8.490 8.490 8.388 8.446 342,516 +0.03(+0.40%)
Apr 27, 2016 8.417 8.456 8.388 8.412 144,059 -0.04(-0.46%)
Apr 26, 2016 8.417 8.475 8.417 8.451 123,717 +0.00(+0.06%)
Apr 25, 2016 8.407 8.465 8.335 8.446 339,486 +0.07(+0.81%)
Apr 22, 2016 8.349 8.412 8.345 8.378 90,245 +0.03(+0.35%)
Apr 21, 2016 8.383 8.403 8.340 8.349 179,811 -0.07(-0.80%)
Apr 20, 2016 8.451 8.451 8.359 8.417 194,131 +0.00(+0.00%)
Apr 19, 2016 8.374 8.475 8.354 8.417 222,143 +0.06(+0.69%)
Apr 18, 2016 8.407 8.427 8.359 8.359 91,356 -0.05(-0.57%)
Apr 15, 2016 8.349 8.451 8.335 8.407 184,903 +0.04(+0.46%)
Apr 14, 2016 8.427 8.427 8.369 8.369 158,254 -0.04(-0.52%)
Apr 13, 2016 8.441 8.441 8.383 8.412 193,854 +0.02(+0.23%)
Apr 12, 2016 8.383 8.407 8.311 8.393 136,300 +0.06(+0.70%)
Apr 11, 2016 8.287 8.407 8.287 8.335 173,226 +0.05(+0.64%)
Apr 08, 2016 8.320 8.374 8.258 8.282 154,198 -0.03(-0.41%)
Apr 07, 2016 8.383 8.383 8.282 8.316 186,494 -0.06(-0.69%)
Apr 06, 2016 8.340 8.398 8.291 8.374 135,551 +0.07(+0.81%)
Apr 05, 2016 8.330 8.369 8.291 8.306 121,012 -0.04(-0.46%)
Apr 04, 2016 8.407 8.407 8.325 8.345 117,218 -0.06(-0.75%)
Apr 01, 2016 8.364 8.412 8.349 8.407 146,499 +0.04(+0.52%)
Mar 31, 2016 8.311 8.378 8.311 8.364 335,659 +0.03(+0.35%)
Mar 30, 2016 8.436 8.436 8.335 8.335 310,956 -0.06(-0.75%)
Mar 29, 2016 8.320 8.407 8.277 8.398 351,148 +0.11(+1.28%)
Mar 28, 2016 8.311 8.349 8.243 8.291 262,138 -0.02(-0.29%)
Mar 24, 2016 8.291 8.316 8.316 8.316 196,199 +0.07(+0.88%)
Mar 23, 2016 8.359 8.359 8.238 8.243 159,490 -0.10(-1.16%)
Mar 22, 2016 8.311 8.345 8.282 8.340 172,468 +0.00(+0.06%)
Mar 21, 2016 8.330 8.374 8.306 8.335 143,995 +0.00(+0.06%)
Mar 18, 2016 8.388 8.398 8.296 8.330 309,742 -0.04(-0.46%)
Mar 17, 2016 8.325 8.398 8.314 8.369 453,286 +0.03(+0.41%)
Mar 16, 2016 8.311 8.349 8.262 8.335 424,671 +0.05(+0.58%)
Mar 15, 2016 8.204 8.325 8.204 8.287 374,291 +0.05(+0.59%)
Mar 14, 2016 8.233 8.272 8.195 8.238 229,735 +0.01(+0.18%)
Mar 11, 2016 8.156 8.272 8.156 8.224 354,211 +0.07(+0.89%)
Mar 10, 2016 8.093 8.161 8.088 8.151 180,457 +0.05(+0.60%)
Mar 09, 2016 8.127 8.195 8.069 8.103 371,134 -0.04(-0.53%)
Mar 08, 2016 8.093 8.282 8.021 8.146 398,056 +0.00(+0.06%)
Mar 07, 2016 8.069 8.180 8.069 8.142 197,877 +0.06(+0.72%)
Mar 04, 2016 8.151 8.166 8.069 8.084 297,949 +0.01(+0.18%)
Mar 03, 2016 8.088 8.142 8.024 8.069 511,814 +0.05(+0.66%)
Mar 02, 2016 7.850 8.040 7.822 8.016 363,181 +0.14(+1.81%)
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.