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

Golub Capital Bdc (NQ: GBDC )

15.85 -0.05 (-0.32%)
Streaming Delayed Price Updated: 1:29 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 (%)
Aug 31, 2012 6.135 6.159 6.033 6.123 149,352 +0.04(+0.65%)
Aug 30, 2012 6.092 6.183 6.080 6.084 96,270 -0.02(-0.26%)
Aug 29, 2012 6.198 6.238 6.092 6.100 131,300 -0.12(-1.90%)
Aug 27, 2012 6.151 6.254 6.100 6.218 110,892 +0.09(+1.48%)
Aug 24, 2012 6.135 6.258 6.104 6.127 105,568 -0.03(-0.45%)
Aug 23, 2012 6.088 6.175 6.052 6.155 82,091 +0.05(+0.84%)
Aug 22, 2012 6.167 6.206 6.088 6.104 117,057 -0.09(-1.53%)
Aug 21, 2012 6.210 6.277 6.167 6.198 126,036 -0.01(-0.13%)
Aug 20, 2012 6.191 6.218 6.131 6.206 96,062 +0.03(+0.51%)
Aug 17, 2012 6.155 6.206 6.052 6.175 206,547 -0.02(-0.26%)
Aug 16, 2012 6.179 6.218 6.096 6.191 171,910 +0.03(+0.51%)
Aug 15, 2012 6.100 6.183 6.100 6.159 167,125 +0.08(+1.30%)
Aug 14, 2012 6.052 6.139 6.052 6.080 122,984 -0.00(-0.06%)
Aug 13, 2012 6.088 6.119 5.993 6.084 61,445 +0.02(+0.26%)
Aug 10, 2012 6.084 6.127 6.016 6.068 118,906 -0.00(-0.06%)
Aug 09, 2012 5.962 6.119 5.962 6.072 270,328 +0.09(+1.52%)
Aug 08, 2012 6.029 6.072 5.966 5.981 182,880 -0.05(-0.85%)
Aug 07, 2012 6.044 6.100 6.021 6.033 165,111 -0.02(-0.33%)
Aug 06, 2012 6.033 6.096 5.962 6.052 143,288 +0.04(+0.59%)
Aug 03, 2012 6.001 6.100 5.989 6.017 186,755 +0.05(+0.79%)
Aug 02, 2012 5.962 6.037 5.962 5.969 150,400 +0.01(+0.20%)
Aug 01, 2012 6.100 6.119 5.958 5.958 161,532 -0.11(-1.89%)
Jul 31, 2012 5.997 6.080 5.997 6.072 170,471 +0.08(+1.38%)
Jul 30, 2012 6.080 6.100 5.977 5.989 193,508 -0.09(-1.49%)
Jul 27, 2012 6.080 6.116 6.060 6.080 178,029 +0.00(+0.07%)
Jul 26, 2012 6.072 6.080 6.044 6.076 163,270 +0.03(+0.42%)
Jul 25, 2012 6.060 6.072 6.023 6.050 119,013 +0.01(+0.16%)
Jul 24, 2012 6.017 6.056 5.981 6.041 199,189 +0.02(+0.33%)
Jul 23, 2012 5.962 6.044 5.962 6.021 115,705 -0.02(-0.26%)
Jul 20, 2012 5.985 6.060 5.985 6.037 112,559 +0.02(+0.33%)
Jul 19, 2012 6.076 6.076 5.962 6.017 74,664 -0.04(-0.59%)
Jul 18, 2012 5.985 6.060 5.926 6.052 99,210 +0.03(+0.52%)
Jul 17, 2012 6.021 6.060 5.954 6.021 153,450 +0.02(+0.33%)
Jul 16, 2012 6.017 6.060 5.977 6.001 99,352 -0.04(-0.65%)
Jul 13, 2012 6.033 6.060 5.989 6.041 148,526 +0.01(+0.20%)
Jul 12, 2012 6.021 6.056 5.966 6.029 150,471 +0.00(+0.07%)
Jul 11, 2012 5.981 6.041 5.933 6.025 96,391 +0.08(+1.40%)
Jul 10, 2012 5.989 6.013 5.895 5.942 108,666 -0.04(-0.66%)
Jul 09, 2012 6.064 6.096 5.942 5.981 191,755 -0.03(-0.46%)
Jul 06, 2012 6.017 6.056 5.997 6.009 63,400 -0.06(-0.98%)
Jul 05, 2012 6.080 6.080 5.986 6.068 108,438 -0.01(-0.19%)
Jul 03, 2012 6.080 6.080 5.997 6.080 94,940 +0.00(+0.00%)
Jul 02, 2012 5.966 6.080 5.922 6.080 185,306 +0.12(+2.05%)
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%)
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.