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 (%)
Jun 30, 2014 7.600 7.600 7.490 7.503 987,284 -0.11(-1.50%)
Jun 27, 2014 7.562 7.617 7.478 7.617 13,907,561 +0.07(+0.96%)
Jun 26, 2014 7.312 7.545 7.291 7.545 1,345,525 +0.24(+3.31%)
Jun 25, 2014 7.206 7.312 7.198 7.304 670,646 +0.09(+1.29%)
Jun 24, 2014 7.227 7.308 7.206 7.211 928,921 -0.01(-0.18%)
Jun 23, 2014 7.232 7.329 7.206 7.223 625,282 -0.02(-0.29%)
Jun 20, 2014 7.312 7.312 7.227 7.244 1,287,960 -0.06(-0.87%)
Jun 19, 2014 7.270 7.325 7.232 7.308 692,949 +0.03(+0.35%)
Jun 18, 2014 7.312 7.325 7.189 7.283 822,084 -0.04(-0.58%)
Jun 17, 2014 7.312 7.367 7.295 7.325 857,161 -0.01(-0.12%)
Jun 16, 2014 7.278 7.365 7.244 7.333 449,515 +0.07(+0.99%)
Jun 13, 2014 7.367 7.372 7.240 7.261 445,847 -0.07(-0.98%)
Jun 12, 2014 7.291 7.359 7.240 7.333 583,746 +0.06(+0.76%)
Jun 11, 2014 7.316 7.374 7.258 7.278 460,034 -0.05(-0.63%)
Jun 10, 2014 7.428 7.445 7.295 7.324 879,150 +0.08(+1.15%)
Jun 06, 2014 7.253 7.253 7.139 7.241 634,914 +0.07(+0.93%)
Jun 05, 2014 7.158 7.183 7.074 7.174 394,648 +0.05(+0.76%)
Jun 04, 2014 7.158 7.158 7.058 7.120 572,251 -0.02(-0.35%)
Jun 03, 2014 7.074 7.166 7.058 7.145 646,785 +0.07(+1.00%)
Jun 02, 2014 7.124 7.128 7.008 7.074 547,802 -0.01(-0.12%)
May 30, 2014 7.104 7.147 7.054 7.083 1,483,027 +0.00(+0.06%)
May 29, 2014 7.095 7.174 6.970 7.079 647,121 +0.03(+0.47%)
May 28, 2014 7.033 7.058 6.979 7.045 761,510 +0.01(+0.18%)
May 27, 2014 7.033 7.057 6.950 7.033 712,892 +0.05(+0.78%)
May 23, 2014 6.883 6.979 6.979 6.979 874,700 +0.12(+1.73%)
May 22, 2014 6.825 6.875 6.783 6.860 359,081 +0.07(+1.01%)
May 21, 2014 6.808 6.841 6.742 6.791 720,125 +0.02(+0.37%)
May 20, 2014 6.783 6.787 6.712 6.766 1,023,971 -0.00(-0.06%)
May 19, 2014 6.679 6.775 6.658 6.771 827,956 +0.07(+1.12%)
May 16, 2014 6.737 6.754 6.642 6.696 646,569 -0.03(-0.49%)
May 15, 2014 6.679 6.775 6.625 6.729 950,671 +0.02(+0.31%)
May 14, 2014 6.866 6.966 6.704 6.708 822,244 -0.18(-2.66%)
May 13, 2014 6.904 6.929 6.787 6.891 884,391 -0.02(-0.30%)
May 12, 2014 6.762 6.920 6.742 6.912 788,619 +0.21(+3.17%)
May 09, 2014 6.484 6.742 6.481 6.700 1,296,356 +0.07(+1.00%)
May 08, 2014 6.783 6.937 6.629 6.633 996,240 -0.21(-3.04%)
May 07, 2014 6.887 6.887 6.746 6.841 841,158 -0.02(-0.36%)
May 06, 2014 6.883 6.958 6.866 6.866 457,912 -0.10(-1.37%)
May 05, 2014 6.966 6.987 6.902 6.962 493,239 -0.00(-0.06%)
May 02, 2014 6.900 6.995 6.862 6.966 672,817 +0.05(+0.66%)
May 01, 2014 6.925 6.999 6.837 6.920 905,317 -0.04(-0.54%)
Apr 30, 2014 6.987 7.016 6.895 6.958 1,059,074 -0.06(-0.83%)
Apr 29, 2014 7.116 7.124 7.000 7.016 485,963 -0.10(-1.40%)
Apr 28, 2014 7.145 7.145 7.008 7.116 945,017 -0.01(-0.18%)
Apr 25, 2014 7.158 7.158 7.099 7.129 504,783 -0.04(-0.52%)
Apr 24, 2014 7.208 7.208 7.087 7.166 770,370 +0.05(+0.64%)
Apr 23, 2014 7.153 7.162 7.104 7.120 466,580 -0.02(-0.35%)
Apr 22, 2014 7.058 7.149 7.041 7.145 573,952 +0.08(+1.18%)
Apr 21, 2014 7.045 7.108 7.029 7.062 810,313 +0.02(+0.24%)
Apr 17, 2014 7.158 7.045 7.045 7.045 1,257,982 -0.04(-0.59%)
Apr 16, 2014 7.120 7.120 7.041 7.087 507,799 +0.02(+0.29%)
Apr 15, 2014 7.108 7.170 6.991 7.066 580,070 -0.03(-0.47%)
Apr 14, 2014 7.108 7.166 7.019 7.099 739,378 +0.05(+0.77%)
Apr 11, 2014 7.074 7.165 7.033 7.045 798,512 -0.06(-0.82%)
Apr 10, 2014 7.228 7.250 7.091 7.104 852,950 -0.16(-2.23%)
Apr 09, 2014 7.208 7.282 7.178 7.266 496,969 +0.06(+0.81%)
Apr 08, 2014 7.183 7.253 7.178 7.208 605,592 +0.00(+0.00%)
Apr 07, 2014 7.262 7.262 7.199 7.208 779,749 -0.06(-0.86%)
Apr 04, 2014 7.382 7.382 7.266 7.270 729,153 -0.09(-1.24%)
Apr 03, 2014 7.432 7.439 7.345 7.362 564,676 -0.05(-0.73%)
Apr 02, 2014 7.395 7.447 7.387 7.416 610,973 +0.02(+0.22%)
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.