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

Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 6.187 6.264 6.168 6.214 2,025,895 +0.03(+0.56%)
Jan 30, 2013 6.160 6.222 6.125 6.179 824,892 +0.01(+0.13%)
Jan 29, 2013 6.214 6.214 6.141 6.171 630,406 -0.02(-0.37%)
Jan 28, 2013 6.168 6.208 6.125 6.195 814,528 +0.05(+0.82%)
Jan 25, 2013 6.175 6.179 6.133 6.144 694,245 +0.00(+0.06%)
Jan 24, 2013 6.137 6.175 6.137 6.141 931,386 +0.00(+0.00%)
Jan 23, 2013 6.137 6.171 6.137 6.141 1,007,081 +0.00(+0.00%)
Jan 22, 2013 6.175 6.175 6.125 6.141 602,053 +0.00(+0.00%)
Jan 18, 2013 6.152 6.164 6.117 6.141 798,125 +0.01(+0.13%)
Jan 17, 2013 6.156 6.164 6.117 6.133 985,048 -0.02(-0.25%)
Jan 16, 2013 6.106 6.175 6.098 6.148 1,634,855 +0.04(+0.70%)
Jan 15, 2013 6.079 6.133 6.075 6.106 6,133,275 -0.13(-2.04%)
Jan 14, 2013 6.279 6.310 6.179 6.233 347,537 -0.05(-0.74%)
Jan 11, 2013 6.357 6.376 6.272 6.279 218,576 -0.04(-0.61%)
Jan 10, 2013 6.407 6.453 6.249 6.318 349,389 -0.07(-1.15%)
Jan 09, 2013 6.334 6.403 6.303 6.391 231,783 +0.07(+1.10%)
Jan 08, 2013 6.349 6.349 6.225 6.322 367,557 -0.05(-0.73%)
Jan 07, 2013 6.272 6.376 6.222 6.368 437,231 +0.09(+1.48%)
Jan 04, 2013 6.222 6.330 6.191 6.276 517,934 +0.09(+1.43%)
Jan 03, 2013 6.214 6.229 6.148 6.187 199,227 -0.02(-0.31%)
Jan 02, 2013 6.168 6.214 6.129 6.206 436,011 +0.03(+0.44%)
Dec 31, 2012 6.036 6.183 5.994 6.179 221,248 +0.15(+2.56%)
Dec 28, 2012 6.129 6.214 5.986 6.025 341,140 -0.09(-1.51%)
Dec 27, 2012 6.156 6.191 6.079 6.117 307,623 -0.04(-0.69%)
Dec 26, 2012 6.114 6.206 6.095 6.160 119,762 +0.06(+1.01%)
Dec 24, 2012 6.195 6.197 6.071 6.098 111,017 -0.12(-1.86%)
Dec 21, 2012 6.102 6.214 6.102 6.214 602,014 +0.08(+1.26%)
Dec 20, 2012 6.079 6.175 6.064 6.137 247,118 +0.03(+0.57%)
Dec 19, 2012 6.133 6.195 6.098 6.102 402,564 +0.00(+0.07%)
Dec 18, 2012 6.005 6.133 5.998 6.098 331,056 +0.12(+1.94%)
Dec 17, 2012 5.944 6.067 5.944 5.982 265,494 +0.04(+0.65%)
Dec 14, 2012 5.924 6.021 5.924 5.944 265,224 +0.01(+0.20%)
Dec 13, 2012 5.913 6.017 5.913 5.932 205,875 +0.01(+0.13%)
Dec 12, 2012 6.036 6.075 5.905 5.924 536,597 -0.25(-4.00%)
Dec 11, 2012 6.114 6.191 6.090 6.171 506,975 +0.08(+1.27%)
Dec 10, 2012 6.032 6.106 5.948 6.094 262,952 +0.08(+1.28%)
Dec 07, 2012 6.067 6.124 5.953 6.017 280,565 -0.01(-0.13%)
Dec 06, 2012 6.017 6.060 5.982 6.025 189,664 +0.03(+0.52%)
Dec 05, 2012 6.013 6.067 5.988 5.994 228,109 -0.04(-0.71%)
Dec 04, 2012 5.986 6.079 5.986 6.036 306,304 -0.07(-1.07%)
Nov 30, 2012 6.117 6.141 6.040 6.102 369,526 +0.00(+0.06%)
Nov 29, 2012 6.036 6.171 5.967 6.098 514,688 +0.13(+2.20%)
Nov 28, 2012 5.998 6.040 5.913 5.967 420,903 -0.07(-1.21%)
Nov 27, 2012 6.079 6.098 5.982 6.040 277,586 -0.02(-0.38%)
Nov 26, 2012 6.121 6.121 5.990 6.063 257,817 -0.02(-0.25%)
Nov 23, 2012 6.009 6.094 5.967 6.079 182,111 +0.12(+1.94%)
Nov 21, 2012 5.944 5.975 5.855 5.963 257,228 -0.00(-0.06%)
Nov 20, 2012 6.002 6.044 5.905 5.967 209,780 -0.01(-0.13%)
Nov 19, 2012 6.083 6.083 5.928 5.975 372,444 -0.10(-1.58%)
Nov 16, 2012 5.928 6.075 5.809 6.071 614,021 +0.12(+2.00%)
Nov 15, 2012 5.693 5.982 5.693 5.951 492,996 +0.26(+4.54%)
Nov 14, 2012 5.905 5.955 5.558 5.693 1,157,492 -0.22(-3.72%)
Nov 13, 2012 6.017 6.052 5.901 5.913 461,669 -0.11(-1.86%)
Nov 12, 2012 5.963 6.075 5.963 6.025 198,165 +0.05(+0.90%)
Nov 09, 2012 6.056 6.067 5.963 5.971 398,675 -0.04(-0.71%)
Nov 08, 2012 6.013 6.063 6.013 6.013 379,950 +0.00(+0.00%)
Nov 07, 2012 6.040 6.152 5.982 6.013 563,038 -0.03(-0.45%)
Nov 06, 2012 6.067 6.086 6.021 6.040 262,045 -0.03(-0.45%)
Nov 05, 2012 6.032 6.175 6.021 6.067 181,570 +0.02(+0.25%)
Nov 02, 2012 6.175 6.175 6.036 6.052 299,946 -0.13(-2.06%)
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.