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

Golub Capital Bdc (NQ: GBDC )

15.67 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2014 7.407 7.460 7.382 7.399 556,809 -0.02(-0.34%)
Mar 31, 2014 7.382 7.445 7.345 7.424 938,051 +0.07(+0.90%)
Mar 28, 2014 7.378 7.416 7.332 7.357 630,445 +0.02(+0.23%)
Mar 27, 2014 7.387 7.432 7.303 7.341 894,083 -0.05(-0.62%)
Mar 26, 2014 7.553 7.553 7.387 7.387 1,117,268 -0.13(-1.72%)
Mar 25, 2014 7.611 7.615 7.511 7.516 847,651 -0.08(-1.04%)
Mar 24, 2014 7.615 7.624 7.511 7.595 842,848 -0.04(-0.49%)
Mar 21, 2014 7.640 7.649 7.561 7.632 2,082,130 +0.01(+0.11%)
Mar 20, 2014 7.582 7.636 7.533 7.624 734,685 +0.06(+0.83%)
Mar 19, 2014 7.553 7.599 7.507 7.561 1,216,491 -0.02(-0.27%)
Mar 18, 2014 7.491 7.642 7.470 7.582 7,001,655 -0.08(-1.09%)
Mar 17, 2014 7.973 8.032 7.661 7.665 677,671 -0.30(-3.76%)
Mar 14, 2014 7.807 8.057 7.807 7.965 761,943 +0.17(+2.13%)
Mar 13, 2014 7.740 7.840 7.724 7.799 569,641 +0.05(+0.59%)
Mar 12, 2014 7.728 7.839 7.728 7.753 664,186 -0.06(-0.73%)
Mar 11, 2014 7.871 7.871 7.695 7.810 703,952 -0.03(-0.37%)
Mar 10, 2014 7.745 7.867 7.655 7.839 555,231 +0.11(+1.43%)
Mar 07, 2014 7.867 7.889 7.700 7.728 388,767 -0.10(-1.31%)
Mar 06, 2014 7.843 7.920 7.806 7.830 500,577 -0.02(-0.21%)
Mar 05, 2014 7.814 7.871 7.790 7.847 554,892 +0.02(+0.26%)
Mar 04, 2014 7.806 7.880 7.646 7.826 1,304,374 +0.09(+1.16%)
Mar 03, 2014 7.650 7.753 7.617 7.736 468,992 +0.06(+0.80%)
Feb 28, 2014 7.687 7.732 7.628 7.675 718,936 +0.02(+0.32%)
Feb 27, 2014 7.716 7.716 7.610 7.650 663,719 -0.07(-0.90%)
Feb 26, 2014 7.773 7.773 7.695 7.720 651,373 -0.07(-0.89%)
Feb 25, 2014 7.843 7.929 7.637 7.790 802,626 -0.09(-1.14%)
Feb 24, 2014 7.794 7.900 7.732 7.880 661,986 +0.08(+1.00%)
Feb 21, 2014 7.777 7.821 7.761 7.802 699,914 +0.06(+0.79%)
Feb 20, 2014 7.622 7.765 7.622 7.740 355,342 +0.15(+1.99%)
Feb 19, 2014 7.769 7.773 7.552 7.589 358,258 -0.17(-2.16%)
Feb 18, 2014 7.646 7.818 7.610 7.757 454,397 +0.09(+1.12%)
Feb 14, 2014 7.663 7.671 7.671 7.671 209,476 +0.03(+0.37%)
Feb 13, 2014 7.560 7.675 7.528 7.642 274,729 +0.04(+0.54%)
Feb 12, 2014 7.565 7.614 7.458 7.601 327,958 +0.05(+0.60%)
Feb 11, 2014 7.520 7.597 7.475 7.556 307,055 +0.05(+0.65%)
Feb 10, 2014 7.442 7.520 7.442 7.507 419,602 +0.08(+1.05%)
Feb 07, 2014 7.405 7.483 7.376 7.430 548,439 +0.02(+0.22%)
Feb 06, 2014 7.487 7.487 7.397 7.413 415,090 +0.00(+0.06%)
Feb 05, 2014 7.295 7.438 7.278 7.409 781,441 +0.11(+1.57%)
Feb 04, 2014 7.311 7.319 7.237 7.295 446,482 +0.00(+0.00%)
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.