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

Golub Capital Bdc (NQ: GBDC )

15.59 -0.23 (-1.45%)
Streaming Delayed Price Updated: 12:17 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 (%)
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%)
Jul 01, 2015 7.554 7.646 7.417 7.449 465,546 -0.11(-1.45%)
Jun 30, 2015 7.632 7.668 7.541 7.559 554,722 -0.05(-0.60%)
Jun 29, 2015 7.668 7.684 7.563 7.605 652,430 -0.04(-0.54%)
Jun 26, 2015 7.655 7.687 7.641 7.646 233,143 -0.01(-0.12%)
Jun 25, 2015 7.682 7.696 7.650 7.655 226,080 -0.05(-0.59%)
Jun 24, 2015 7.673 7.714 7.668 7.700 380,667 +0.05(+0.60%)
Jun 23, 2015 7.623 7.668 7.586 7.655 328,815 +0.05(+0.66%)
Jun 22, 2015 7.700 7.700 7.582 7.605 297,642 -0.03(-0.42%)
Jun 19, 2015 7.700 7.732 7.569 7.636 357,607 -0.06(-0.77%)
Jun 18, 2015 7.627 7.719 7.623 7.696 214,565 +0.04(+0.48%)
Jun 17, 2015 7.627 7.691 7.627 7.659 209,070 +0.01(+0.12%)
Jun 16, 2015 7.678 7.755 7.641 7.650 387,093 -0.06(-0.77%)
Jun 15, 2015 7.669 7.741 7.669 7.709 310,092 -0.07(-0.86%)
Jun 12, 2015 7.727 7.777 7.710 7.777 253,758 +0.04(+0.58%)
Jun 11, 2015 7.647 7.750 7.580 7.732 600,009 +0.06(+0.82%)
Jun 10, 2015 7.750 7.777 7.660 7.669 431,331 -0.05(-0.64%)
Jun 09, 2015 7.741 7.763 7.696 7.718 332,697 -0.04(-0.52%)
Jun 08, 2015 7.736 7.768 7.709 7.759 248,536 +0.02(+0.23%)
Jun 05, 2015 7.763 7.763 7.669 7.741 225,664 -0.04(-0.46%)
Jun 04, 2015 7.813 7.813 7.754 7.777 174,756 -0.03(-0.34%)
Jun 03, 2015 7.750 7.804 7.702 7.804 178,205 +0.06(+0.81%)
Jun 02, 2015 7.727 7.763 7.714 7.741 162,789 +0.02(+0.29%)
Jun 01, 2015 7.754 7.763 7.705 7.718 179,774 -0.04(-0.52%)
May 29, 2015 7.772 7.808 7.669 7.759 397,690 -0.00(-0.06%)
May 28, 2015 7.683 7.772 7.678 7.763 283,588 +0.04(+0.58%)
May 27, 2015 7.642 7.745 7.642 7.718 286,160 +0.03(+0.35%)
May 26, 2015 7.660 7.740 7.620 7.692 385,440 +0.00(+0.06%)
May 22, 2015 7.638 7.687 7.687 7.687 287,745 +0.03(+0.35%)
May 21, 2015 7.674 7.692 7.656 7.660 256,568 -0.03(-0.35%)
May 20, 2015 7.674 7.723 7.664 7.687 215,250 +0.01(+0.18%)
May 19, 2015 7.683 7.700 7.638 7.674 335,248 -0.00(-0.06%)
May 18, 2015 7.602 7.692 7.589 7.678 270,451 +0.04(+0.59%)
May 15, 2015 7.557 7.656 7.553 7.633 203,832 +0.04(+0.47%)
May 14, 2015 7.544 7.606 7.521 7.598 282,557 +0.07(+0.95%)
May 13, 2015 7.593 7.626 7.508 7.526 338,461 -0.07(-0.94%)
May 12, 2015 7.615 7.678 7.557 7.598 621,531 -0.09(-1.17%)
May 11, 2015 7.615 7.750 7.615 7.687 343,903 +0.04(+0.59%)
May 08, 2015 7.692 7.709 7.611 7.642 394,967 -0.06(-0.76%)
May 07, 2015 7.701 7.754 7.678 7.701 286,968 -0.05(-0.64%)
May 06, 2015 7.844 7.844 7.669 7.750 327,091 -0.04(-0.57%)
May 05, 2015 7.799 7.839 7.727 7.795 494,193 -0.02(-0.29%)
May 04, 2015 7.817 7.888 7.801 7.817 390,683 -0.02(-0.29%)
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.