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 (%)
Sep 30, 2015 7.419 7.475 7.396 7.433 933,986 +0.04(+0.50%)
Sep 29, 2015 7.638 7.689 7.392 7.396 1,085,536 -0.21(-2.75%)
Sep 28, 2015 7.759 7.796 7.568 7.606 760,344 -0.19(-2.39%)
Sep 25, 2015 7.773 7.847 7.680 7.792 450,013 +0.07(+0.84%)
Sep 24, 2015 7.754 7.801 7.712 7.726 555,179 -0.07(-0.84%)
Sep 23, 2015 7.815 7.880 7.764 7.792 379,206 -0.02(-0.24%)
Sep 22, 2015 7.782 7.847 7.726 7.810 252,848 -0.01(-0.12%)
Sep 21, 2015 7.833 7.880 7.778 7.819 192,373 -0.01(-0.18%)
Sep 18, 2015 7.792 7.833 7.754 7.833 415,415 +0.03(+0.42%)
Sep 17, 2015 7.885 7.926 7.782 7.801 281,207 -0.11(-1.41%)
Sep 16, 2015 7.926 7.937 7.857 7.913 225,152 -0.00(-0.06%)
Sep 15, 2015 7.908 7.968 7.880 7.917 204,829 -0.01(-0.12%)
Sep 14, 2015 7.926 7.945 7.903 7.926 226,225 -0.00(-0.06%)
Sep 11, 2015 7.908 7.936 7.903 7.931 227,726 -0.00(-0.06%)
Sep 10, 2015 8.047 8.071 7.913 7.936 381,416 +0.02(+0.24%)
Sep 09, 2015 8.010 8.071 7.917 7.917 497,084 -0.05(-0.64%)
Sep 08, 2015 7.996 8.047 7.894 7.968 529,191 +0.03(+0.35%)
Sep 04, 2015 7.847 7.940 7.940 7.940 476,171 +0.07(+0.89%)
Sep 03, 2015 7.908 7.968 7.857 7.871 553,444 -0.07(-0.82%)
Sep 02, 2015 7.829 7.968 7.819 7.936 524,459 +0.14(+1.79%)
Sep 01, 2015 7.709 7.828 7.668 7.796 910,290 +0.14(+1.79%)
Aug 31, 2015 7.586 7.668 7.554 7.659 337,793 +0.06(+0.78%)
Aug 28, 2015 7.568 7.632 7.531 7.600 352,603 +0.03(+0.42%)
Aug 27, 2015 7.563 7.700 7.504 7.568 525,267 +0.05(+0.61%)
Aug 26, 2015 7.426 7.559 7.426 7.522 556,821 +0.10(+1.29%)
Aug 25, 2015 7.600 7.600 7.422 7.426 1,009,880 -0.10(-1.27%)
Aug 24, 2015 7.395 7.586 7.312 7.522 1,048,346 -0.02(-0.24%)
Aug 21, 2015 7.541 7.572 7.490 7.541 548,831 +0.02(+0.24%)
Aug 20, 2015 7.518 7.582 7.518 7.522 191,938 -0.05(-0.60%)
Aug 19, 2015 7.568 7.605 7.500 7.568 217,674 -0.02(-0.30%)
Aug 18, 2015 7.545 7.614 7.545 7.591 130,959 +0.04(+0.48%)
Aug 17, 2015 7.509 7.641 7.493 7.554 339,465 +0.02(+0.24%)
Aug 14, 2015 7.554 7.573 7.481 7.536 237,632 -0.05(-0.60%)
Aug 13, 2015 7.536 7.641 7.513 7.582 187,197 +0.04(+0.48%)
Aug 12, 2015 7.477 7.561 7.408 7.545 333,087 +0.01(+0.18%)
Aug 11, 2015 7.490 7.568 7.481 7.531 244,259 -0.03(-0.36%)
Aug 10, 2015 7.614 7.632 7.531 7.559 219,205 +0.07(+0.98%)
Aug 07, 2015 7.577 7.659 7.477 7.486 372,877 -0.10(-1.26%)
Aug 06, 2015 7.395 7.632 7.358 7.582 387,862 +0.25(+3.42%)
Aug 05, 2015 7.440 7.481 7.326 7.331 329,841 -0.10(-1.35%)
Aug 04, 2015 7.367 7.458 7.367 7.431 306,173 +0.05(+0.68%)
Aug 03, 2015 7.395 7.422 7.331 7.381 267,052 -0.06(-0.80%)
Jul 31, 2015 7.385 7.463 7.376 7.440 198,592 +0.05(+0.74%)
Jul 30, 2015 7.363 7.468 7.358 7.385 204,152 +0.04(+0.56%)
Jul 29, 2015 7.322 7.363 7.322 7.344 279,391 +0.02(+0.25%)
Jul 28, 2015 7.335 7.417 7.312 7.326 480,007 +0.01(+0.12%)
Jul 27, 2015 7.326 7.363 7.312 7.317 408,041 -0.01(-0.12%)
Jul 24, 2015 7.335 7.372 7.312 7.326 312,568 -0.01(-0.12%)
Jul 23, 2015 7.353 7.414 7.335 7.335 318,600 -0.02(-0.25%)
Jul 22, 2015 7.349 7.395 7.335 7.353 368,822 +0.00(+0.00%)
Jul 21, 2015 7.395 7.463 7.344 7.353 509,278 -0.05(-0.74%)
Jul 20, 2015 7.468 7.472 7.395 7.408 174,223 -0.07(-0.98%)
Jul 17, 2015 7.531 7.563 7.449 7.481 281,750 -0.07(-0.97%)
Jul 16, 2015 7.518 7.586 7.518 7.554 342,471 +0.02(+0.24%)
Jul 15, 2015 7.531 7.563 7.508 7.536 238,574 -0.01(-0.12%)
Jul 14, 2015 7.463 7.554 7.463 7.545 357,171 +0.06(+0.85%)
Jul 13, 2015 7.426 7.509 7.408 7.481 328,388 +0.10(+1.30%)
Jul 10, 2015 7.440 7.454 7.372 7.385 432,975 +0.02(+0.31%)
Jul 09, 2015 7.349 7.436 7.349 7.363 660,643 +0.01(+0.19%)
Jul 08, 2015 7.385 7.390 7.335 7.349 731,606 -0.04(-0.49%)
Jul 07, 2015 7.463 7.468 7.271 7.385 870,148 -0.09(-1.16%)
Jul 06, 2015 7.481 7.504 7.431 7.472 292,709 +0.01(+0.12%)
Jul 02, 2015 7.417 7.463 7.463 7.463 269,030 +0.01(+0.18%)
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.