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 (%)
Jun 30, 2020 7.833 8.095 7.805 8.033 1,314,486 +0.17(+2.10%)
Jun 29, 2020 7.867 8.123 7.743 7.867 493,372 +0.06(+0.80%)
Jun 26, 2020 7.867 7.909 7.742 7.805 635,950 -0.10(-1.22%)
Jun 25, 2020 7.736 7.905 7.709 7.902 638,528 +0.08(+1.06%)
Jun 24, 2020 7.867 7.905 7.683 7.819 891,735 -0.10(-1.31%)
Jun 23, 2020 7.998 8.102 7.881 7.923 568,968 -0.06(-0.69%)
Jun 22, 2020 7.978 8.033 7.867 7.978 880,943 -0.03(-0.34%)
Jun 19, 2020 8.185 8.254 7.978 8.005 887,864 -0.10(-1.19%)
Jun 18, 2020 8.136 8.233 8.019 8.102 650,038 -0.08(-1.01%)
Jun 17, 2020 8.467 8.474 8.102 8.185 861,900 -0.27(-3.18%)
Jun 16, 2020 8.633 8.688 8.402 8.454 822,321 +0.06(+0.70%)
Jun 15, 2020 8.164 8.529 8.123 8.395 815,222 +0.04(+0.54%)
Jun 12, 2020 8.454 8.478 8.157 8.350 1,320,774 +0.26(+3.15%)
Jun 11, 2020 8.102 8.233 8.023 8.095 1,524,490 -0.42(-4.94%)
Jun 10, 2020 8.653 8.660 8.371 8.516 1,290,288 -0.11(-1.28%)
Jun 09, 2020 8.653 8.681 8.495 8.626 1,067,810 -0.10(-1.11%)
Jun 08, 2020 8.502 8.791 8.502 8.722 1,792,864 +0.32(+3.86%)
Jun 05, 2020 8.594 8.789 8.358 8.398 1,363,358 +0.02(+0.24%)
Jun 04, 2020 8.351 8.419 8.203 8.378 615,180 +0.03(+0.40%)
Jun 03, 2020 8.398 8.508 8.324 8.344 1,431,152 +0.03(+0.41%)
Jun 02, 2020 8.419 8.439 8.237 8.311 843,337 -0.06(-0.72%)
Jun 01, 2020 8.216 8.412 8.156 8.371 748,158 +0.20(+2.39%)
May 29, 2020 8.089 8.223 7.930 8.176 1,020,217 +0.05(+0.58%)
May 28, 2020 8.250 8.331 8.102 8.129 1,218,911 -0.07(-0.86%)
May 27, 2020 8.216 8.250 8.082 8.200 1,166,933 +0.14(+1.71%)
May 26, 2020 7.947 8.243 7.920 8.062 1,192,255 +0.26(+3.28%)
May 22, 2020 7.759 7.840 7.664 7.806 1,034,323 +0.09(+1.22%)
May 21, 2020 7.678 7.812 7.658 7.711 987,484 +0.03(+0.35%)
May 20, 2020 7.806 7.873 7.617 7.684 1,212,208 +0.15(+1.97%)
May 19, 2020 7.530 7.637 7.509 7.536 3,067,431 -0.01(-0.09%)
May 18, 2020 7.476 7.637 7.472 7.543 1,790,982 +0.27(+3.70%)
May 15, 2020 7.146 7.402 7.132 7.274 1,001,657 +0.09(+1.31%)
May 14, 2020 7.004 7.226 6.883 7.179 970,836 +0.09(+1.23%)
May 13, 2020 7.240 7.294 6.977 7.092 896,875 -0.20(-2.68%)
May 12, 2020 7.523 7.604 7.240 7.287 1,356,967 -0.24(-3.22%)
May 11, 2020 7.341 7.732 7.274 7.530 1,904,685 +0.26(+3.52%)
May 08, 2020 7.651 7.651 7.159 7.274 1,707,538 +0.17(+2.37%)
May 07, 2020 6.816 7.321 6.789 7.105 2,504,718 +0.37(+5.50%)
May 06, 2020 6.540 6.917 6.518 6.735 4,786,479 +0.25(+3.84%)
May 05, 2020 6.566 6.715 6.445 6.486 4,205,286 -0.01(-0.10%)
May 04, 2020 6.634 6.654 6.472 6.492 3,011,966 -0.24(-3.50%)
May 01, 2020 6.809 6.809 6.513 6.728 2,654,554 -0.18(-2.63%)
Apr 30, 2020 6.903 7.004 6.667 6.910 3,226,571 -0.10(-1.39%)
Apr 29, 2020 7.280 7.368 6.971 7.008 2,447,382 -0.11(-1.61%)
Apr 28, 2020 7.530 7.668 7.119 7.122 1,135,578 -0.30(-4.04%)
Apr 27, 2020 7.462 7.705 7.415 7.422 1,954,897 +0.00(+0.00%)
Apr 24, 2020 7.072 7.530 7.045 7.422 1,705,014 +0.41(+5.86%)
Apr 23, 2020 6.964 7.099 6.870 7.011 1,114,036 +0.09(+1.36%)
Apr 22, 2020 7.051 7.051 6.822 6.917 1,532,511 -0.03(-0.39%)
Apr 21, 2020 7.072 7.099 6.836 6.944 1,377,530 -0.19(-2.64%)
Apr 20, 2020 7.159 7.307 7.072 7.132 1,244,256 -0.20(-2.75%)
Apr 17, 2020 7.577 7.644 7.072 7.334 1,695,660 -0.03(-0.37%)
Apr 16, 2020 7.981 8.142 7.260 7.361 1,655,099 -0.59(-7.45%)
Apr 15, 2020 7.886 8.075 7.732 7.954 1,802,816 -0.17(-2.07%)
Apr 14, 2020 8.163 8.371 7.934 8.122 1,483,163 +0.17(+2.12%)
Apr 13, 2020 8.048 8.102 7.543 7.954 2,899,944 -0.22(-2.68%)
Apr 09, 2020 7.388 8.298 7.355 8.173 2,524,893 +1.00(+13.88%)
Apr 08, 2020 7.256 7.513 7.164 7.177 2,311,138 -0.09(-1.18%)
Apr 07, 2020 6.966 7.454 6.794 7.263 1,814,078 +0.67(+10.21%)
Apr 06, 2020 6.596 6.953 6.530 6.590 2,495,428 +0.22(+3.52%)
Apr 03, 2020 6.577 6.675 5.989 6.365 3,332,162 +0.05(+0.73%)
Apr 02, 2020 7.414 7.447 6.286 6.319 4,755,058 -1.54(-19.63%)
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.