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, 2015 7.853 7.886 7.808 7.866 326,448 -0.00(-0.06%)
Apr 29, 2015 7.880 7.963 7.862 7.871 265,593 -0.06(-0.79%)
Apr 28, 2015 7.844 7.942 7.817 7.933 396,610 +0.07(+0.91%)
Apr 27, 2015 7.920 7.920 7.804 7.862 443,522 -0.05(-0.68%)
Apr 24, 2015 7.974 7.974 7.893 7.916 340,943 -0.10(-1.28%)
Apr 23, 2015 7.956 8.019 7.907 8.019 390,596 +0.09(+1.07%)
Apr 22, 2015 7.866 7.938 7.844 7.933 377,374 +0.04(+0.51%)
Apr 21, 2015 7.929 7.947 7.880 7.893 309,981 -0.05(-0.68%)
Apr 20, 2015 7.969 7.983 7.933 7.947 400,943 +0.00(+0.06%)
Apr 17, 2015 7.907 7.974 7.893 7.942 517,264 -0.01(-0.17%)
Apr 16, 2015 7.938 7.992 7.898 7.956 630,802 -0.05(-0.67%)
Apr 15, 2015 7.947 8.028 7.866 8.010 753,456 +0.07(+0.90%)
Apr 14, 2015 7.907 7.951 7.871 7.938 704,165 +0.03(+0.40%)
Apr 13, 2015 7.884 7.942 7.853 7.907 821,026 +0.00(+0.00%)
Apr 10, 2015 7.795 7.929 7.777 7.907 2,448,809 -0.06(-0.73%)
Apr 09, 2015 7.889 7.978 7.875 7.965 282,851 +0.06(+0.74%)
Apr 08, 2015 7.978 7.996 7.898 7.907 183,348 -0.10(-1.23%)
Apr 07, 2015 7.960 8.054 7.960 8.005 229,401 -0.00(-0.06%)
Apr 06, 2015 7.902 8.019 7.862 8.010 201,260 +0.11(+1.36%)
Apr 02, 2015 7.839 7.902 7.902 7.902 161,619 +0.06(+0.74%)
Apr 01, 2015 7.839 7.866 7.790 7.844 309,653 -0.02(-0.23%)
Mar 31, 2015 7.907 8.059 7.844 7.862 563,893 -0.13(-1.63%)
Mar 30, 2015 7.992 8.028 7.929 7.992 306,983 +0.02(+0.22%)
Mar 27, 2015 7.960 8.023 7.929 7.974 341,206 +0.05(+0.62%)
Mar 26, 2015 7.933 7.996 7.884 7.925 399,539 -0.03(-0.39%)
Mar 25, 2015 7.866 7.974 7.844 7.956 568,902 +0.09(+1.20%)
Mar 24, 2015 7.839 7.884 7.808 7.862 148,665 +0.00(+0.06%)
Mar 23, 2015 7.835 7.884 7.786 7.857 179,134 +0.02(+0.29%)
Mar 20, 2015 7.741 7.848 7.718 7.835 366,195 +0.09(+1.10%)
Mar 19, 2015 7.656 7.750 7.611 7.750 929,499 +0.11(+1.47%)
Mar 18, 2015 7.786 7.786 7.615 7.638 759,332 -0.15(-1.90%)
Mar 17, 2015 7.777 7.790 7.676 7.786 266,403 +0.06(+0.80%)
Mar 16, 2015 7.772 7.777 7.698 7.724 270,915 -0.03(-0.40%)
Mar 13, 2015 7.742 7.772 7.654 7.755 225,270 +0.02(+0.28%)
Mar 12, 2015 7.715 7.772 7.684 7.733 222,103 +0.03(+0.40%)
Mar 11, 2015 7.698 7.728 7.658 7.702 152,539 +0.00(+0.00%)
Mar 10, 2015 7.698 7.737 7.649 7.702 297,844 -0.03(-0.34%)
Mar 09, 2015 7.742 7.781 7.715 7.728 146,942 -0.01(-0.17%)
Mar 06, 2015 7.720 7.781 7.698 7.742 247,242 -0.02(-0.28%)
Mar 05, 2015 7.764 7.786 7.702 7.764 304,146 +0.01(+0.17%)
Mar 04, 2015 7.755 7.777 7.711 7.750 311,696 -0.03(-0.34%)
Mar 03, 2015 7.781 7.830 7.746 7.777 338,879 -0.05(-0.62%)
Mar 02, 2015 7.834 7.843 7.755 7.825 216,708 +0.01(+0.17%)
Feb 27, 2015 7.781 7.830 7.750 7.812 467,325 +0.04(+0.45%)
Feb 26, 2015 7.750 7.803 7.715 7.777 175,946 +0.01(+0.17%)
Feb 25, 2015 7.715 7.768 7.680 7.764 188,970 +0.06(+0.80%)
Feb 24, 2015 7.702 7.737 7.676 7.702 145,359 -0.01(-0.11%)
Feb 23, 2015 7.702 7.724 7.671 7.711 193,206 -0.02(-0.28%)
Feb 20, 2015 7.698 7.742 7.689 7.733 219,527 -0.02(-0.23%)
Feb 19, 2015 7.698 7.755 7.671 7.750 148,153 +0.00(+0.06%)
Feb 18, 2015 7.693 7.790 7.684 7.746 193,963 +0.01(+0.11%)
Feb 17, 2015 7.698 7.781 7.640 7.737 364,657 +0.04(+0.46%)
Feb 13, 2015 7.728 7.702 7.702 7.702 411,033 -0.03(-0.34%)
Feb 12, 2015 7.610 7.786 7.610 7.728 549,620 +0.10(+1.27%)
Feb 11, 2015 7.676 7.698 7.592 7.632 432,844 -0.05(-0.69%)
Feb 10, 2015 7.680 7.786 7.632 7.684 686,700 -0.07(-0.85%)
Feb 09, 2015 7.856 7.896 7.720 7.750 683,447 -0.08(-1.01%)
Feb 06, 2015 7.830 7.891 7.720 7.830 767,038 +0.00(+0.00%)
Feb 05, 2015 7.878 7.935 7.790 7.830 502,347 -0.00(-0.06%)
Feb 04, 2015 7.909 7.909 7.768 7.834 292,713 -0.08(-1.00%)
Feb 03, 2015 7.777 7.918 7.737 7.913 431,096 +0.15(+1.98%)
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.