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

Golub Capital Bdc (NQ: GBDC )

15.86 -0.04 (-0.25%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jun 29, 2012 5.914 5.962 5.841 5.958 263,714 +0.13(+2.17%)
Jun 28, 2012 5.926 5.985 5.831 5.831 190,407 -0.10(-1.63%)
Jun 27, 2012 5.914 6.044 5.894 5.928 138,757 +0.01(+0.17%)
Jun 26, 2012 5.962 5.962 5.872 5.918 115,917 -0.04(-0.60%)
Jun 25, 2012 5.910 6.029 5.863 5.954 256,967 -0.01(-0.13%)
Jun 22, 2012 5.847 6.068 5.819 5.962 1,148,870 +0.14(+2.44%)
Jun 21, 2012 5.914 5.942 5.780 5.819 159,952 -0.08(-1.40%)
Jun 20, 2012 5.950 5.962 5.883 5.902 88,641 -0.07(-1.12%)
Jun 19, 2012 5.922 6.076 5.898 5.969 227,975 +0.05(+0.80%)
Jun 18, 2012 5.950 6.005 5.914 5.922 210,886 -0.06(-0.99%)
Jun 15, 2012 5.938 6.005 5.922 5.981 212,874 +0.02(+0.40%)
Jun 14, 2012 5.977 6.009 5.930 5.958 144,724 +0.00(+0.07%)
Jun 13, 2012 5.839 6.021 5.827 5.954 287,166 -0.04(-0.66%)
Jun 12, 2012 5.867 6.021 5.827 5.993 401,207 +0.15(+2.64%)
Jun 11, 2012 5.883 5.922 5.835 5.839 262,572 -0.00(-0.07%)
Jun 08, 2012 5.819 5.863 5.808 5.843 144,666 +0.03(+0.48%)
Jun 07, 2012 5.835 5.871 5.778 5.815 252,167 +0.02(+0.34%)
Jun 06, 2012 5.764 5.827 5.748 5.796 274,213 +0.06(+1.03%)
Jun 05, 2012 5.689 5.772 5.689 5.737 270,095 +0.05(+0.90%)
Jun 04, 2012 5.685 5.737 5.685 5.685 308,250 -0.00(-0.07%)
Jun 01, 2012 5.685 5.760 5.685 5.689 211,197 -0.06(-1.10%)
May 31, 2012 5.701 5.788 5.701 5.752 189,627 +0.06(+1.04%)
May 30, 2012 5.721 5.776 5.689 5.693 181,889 -0.04(-0.76%)
May 29, 2012 5.768 5.772 5.709 5.737 128,136 +0.01(+0.21%)
May 25, 2012 5.681 5.823 5.646 5.725 142,371 +0.06(+1.12%)
May 24, 2012 5.689 5.689 5.618 5.662 105,449 +0.01(+0.21%)
May 23, 2012 5.614 5.689 5.606 5.650 117,731 +0.02(+0.42%)
May 22, 2012 5.673 5.756 5.606 5.626 160,770 -0.04(-0.77%)
May 21, 2012 5.638 5.717 5.606 5.669 116,107 +0.04(+0.63%)
May 18, 2012 5.634 5.725 5.626 5.634 154,901 -0.02(-0.28%)
May 17, 2012 5.697 5.773 5.646 5.650 105,256 -0.06(-0.97%)
May 16, 2012 5.662 5.744 5.654 5.705 127,100 +0.04(+0.70%)
May 15, 2012 5.634 5.752 5.634 5.665 178,890 -0.03(-0.55%)
May 14, 2012 5.721 5.804 5.689 5.697 126,583 -0.06(-0.96%)
May 11, 2012 5.819 5.871 5.740 5.752 100,905 -0.09(-1.49%)
May 10, 2012 5.701 5.843 5.701 5.839 286,318 +0.19(+3.28%)
May 09, 2012 5.630 5.693 5.630 5.654 117,516 -0.01(-0.21%)
May 08, 2012 5.630 5.705 5.626 5.665 190,210 -0.01(-0.21%)
May 07, 2012 5.697 5.744 5.650 5.677 303,233 -0.00(-0.07%)
May 04, 2012 5.740 5.744 5.630 5.681 304,084 -0.08(-1.37%)
May 03, 2012 5.737 5.812 5.705 5.760 383,181 -0.00(-0.07%)
May 02, 2012 5.780 5.819 5.733 5.764 178,135 -0.02(-0.34%)
May 01, 2012 5.847 5.890 5.784 5.784 310,249 -0.08(-1.41%)
Apr 30, 2012 5.863 5.894 5.835 5.867 425,128 +0.01(+0.20%)
Apr 27, 2012 5.792 5.887 5.772 5.855 330,937 +0.06(+0.95%)
Apr 26, 2012 5.784 5.887 5.725 5.800 650,107 +0.06(+1.03%)
Apr 25, 2012 5.792 5.792 5.729 5.740 226,458 -0.02(-0.27%)
Apr 24, 2012 5.772 5.819 5.752 5.756 327,797 -0.06(-1.09%)
Apr 23, 2012 5.756 5.879 5.634 5.819 341,593 +0.02(+0.41%)
Apr 20, 2012 5.902 5.910 5.784 5.796 188,095 -0.05(-0.81%)
Apr 19, 2012 5.843 5.879 5.792 5.843 108,129 +0.00(+0.00%)
Apr 18, 2012 5.819 5.902 5.819 5.843 71,141 -0.01(-0.20%)
Apr 17, 2012 5.839 5.902 5.827 5.855 224,619 +0.01(+0.13%)
Apr 16, 2012 5.859 5.863 5.812 5.847 95,887 +0.01(+0.14%)
Apr 13, 2012 5.823 5.871 5.812 5.839 163,252 -0.01(-0.14%)
Apr 12, 2012 5.859 5.894 5.823 5.847 132,452 -0.01(-0.13%)
Apr 11, 2012 5.851 5.883 5.812 5.855 189,037 +0.06(+1.02%)
Apr 10, 2012 5.847 5.858 5.756 5.796 199,926 -0.05(-0.81%)
Apr 09, 2012 5.871 5.887 5.827 5.843 212,431 -0.08(-1.40%)
Apr 05, 2012 5.871 5.942 5.871 5.926 87,151 +0.04(+0.60%)
Apr 04, 2012 5.875 5.906 5.831 5.890 125,661 -0.04(-0.60%)
Apr 03, 2012 5.977 5.977 5.879 5.926 165,294 -0.06(-0.92%)
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.