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 7.422 7.477 7.398 7.436 933,720 +0.04(+0.50%)
Sep 29, 2015 7.640 7.691 7.394 7.398 1,085,226 -0.21(-2.75%)
Sep 28, 2015 7.761 7.798 7.570 7.608 760,127 -0.19(-2.39%)
Sep 25, 2015 7.775 7.850 7.682 7.794 449,885 +0.07(+0.84%)
Sep 24, 2015 7.757 7.803 7.715 7.729 555,021 -0.07(-0.84%)
Sep 23, 2015 7.817 7.882 7.766 7.794 379,098 -0.02(-0.24%)
Sep 22, 2015 7.784 7.850 7.729 7.812 252,776 -0.01(-0.12%)
Sep 21, 2015 7.836 7.882 7.780 7.822 192,318 -0.01(-0.18%)
Sep 18, 2015 7.794 7.836 7.757 7.836 415,296 +0.03(+0.42%)
Sep 17, 2015 7.887 7.929 7.784 7.803 281,127 -0.11(-1.41%)
Sep 16, 2015 7.929 7.939 7.859 7.915 225,088 -0.00(-0.06%)
Sep 15, 2015 7.910 7.971 7.882 7.919 204,770 -0.01(-0.12%)
Sep 14, 2015 7.929 7.947 7.905 7.929 226,161 -0.00(-0.06%)
Sep 11, 2015 7.910 7.938 7.905 7.933 227,661 -0.00(-0.06%)
Sep 10, 2015 8.050 8.073 7.915 7.938 381,307 +0.02(+0.24%)
Sep 09, 2015 8.012 8.073 7.919 7.919 496,942 -0.05(-0.64%)
Sep 08, 2015 7.999 8.050 7.896 7.971 529,040 +0.03(+0.35%)
Sep 04, 2015 7.850 7.943 7.943 7.943 476,035 +0.07(+0.89%)
Sep 03, 2015 7.910 7.971 7.859 7.873 553,286 -0.07(-0.82%)
Sep 02, 2015 7.831 7.971 7.822 7.938 524,310 +0.14(+1.79%)
Sep 01, 2015 7.712 7.830 7.671 7.798 910,030 +0.14(+1.79%)
Aug 31, 2015 7.588 7.671 7.556 7.661 337,697 +0.06(+0.78%)
Aug 28, 2015 7.570 7.634 7.534 7.602 352,502 +0.03(+0.42%)
Aug 27, 2015 7.566 7.703 7.506 7.570 525,117 +0.05(+0.61%)
Aug 26, 2015 7.429 7.561 7.429 7.524 556,662 +0.10(+1.29%)
Aug 25, 2015 7.602 7.602 7.424 7.429 1,009,591 -0.10(-1.27%)
Aug 24, 2015 7.397 7.588 7.314 7.524 1,048,047 -0.02(-0.24%)
Aug 21, 2015 7.543 7.575 7.493 7.543 548,675 +0.02(+0.24%)
Aug 20, 2015 7.520 7.584 7.520 7.524 191,883 -0.05(-0.60%)
Aug 19, 2015 7.570 7.607 7.502 7.570 217,611 -0.02(-0.30%)
Aug 18, 2015 7.547 7.616 7.547 7.593 130,922 +0.04(+0.48%)
Aug 17, 2015 7.511 7.643 7.495 7.556 339,368 +0.02(+0.24%)
Aug 14, 2015 7.556 7.575 7.483 7.538 237,564 -0.05(-0.60%)
Aug 13, 2015 7.538 7.643 7.515 7.584 187,144 +0.04(+0.48%)
Aug 12, 2015 7.479 7.563 7.410 7.547 332,992 +0.01(+0.18%)
Aug 11, 2015 7.493 7.570 7.483 7.534 244,189 -0.03(-0.36%)
Aug 10, 2015 7.616 7.634 7.534 7.561 219,142 +0.07(+0.98%)
Aug 07, 2015 7.579 7.661 7.479 7.488 372,770 -0.10(-1.26%)
Aug 06, 2015 7.397 7.634 7.360 7.584 387,751 +0.25(+3.42%)
Aug 05, 2015 7.442 7.483 7.328 7.333 329,746 -0.10(-1.35%)
Aug 04, 2015 7.369 7.461 7.369 7.433 306,086 +0.05(+0.68%)
Aug 03, 2015 7.397 7.424 7.333 7.383 266,976 -0.06(-0.80%)
Jul 31, 2015 7.388 7.465 7.378 7.442 198,535 +0.05(+0.74%)
Jul 30, 2015 7.365 7.470 7.360 7.388 204,094 +0.04(+0.56%)
Jul 29, 2015 7.324 7.365 7.324 7.346 279,311 +0.02(+0.25%)
Jul 28, 2015 7.337 7.419 7.314 7.328 479,870 +0.01(+0.12%)
Jul 27, 2015 7.328 7.365 7.314 7.319 407,925 -0.01(-0.12%)
Jul 24, 2015 7.337 7.374 7.314 7.328 312,479 -0.01(-0.12%)
Jul 23, 2015 7.356 7.416 7.337 7.337 318,509 -0.02(-0.25%)
Jul 22, 2015 7.351 7.397 7.337 7.356 368,716 +0.00(+0.00%)
Jul 21, 2015 7.397 7.465 7.346 7.356 509,133 -0.05(-0.74%)
Jul 20, 2015 7.470 7.474 7.397 7.410 174,174 -0.07(-0.98%)
Jul 17, 2015 7.534 7.566 7.451 7.483 281,670 -0.07(-0.97%)
Jul 16, 2015 7.520 7.588 7.520 7.556 342,373 +0.02(+0.24%)
Jul 15, 2015 7.534 7.566 7.510 7.538 238,506 -0.01(-0.12%)
Jul 14, 2015 7.465 7.556 7.465 7.547 357,069 +0.06(+0.85%)
Jul 13, 2015 7.429 7.511 7.410 7.483 328,294 +0.10(+1.30%)
Jul 10, 2015 7.442 7.456 7.374 7.388 432,851 +0.02(+0.31%)
Jul 09, 2015 7.351 7.438 7.351 7.365 660,455 +0.01(+0.19%)
Jul 08, 2015 7.388 7.392 7.337 7.351 731,397 -0.04(-0.49%)
Jul 07, 2015 7.465 7.470 7.273 7.388 869,900 -0.09(-1.16%)
Jul 06, 2015 7.483 7.506 7.433 7.474 292,625 +0.01(+0.12%)
Jul 02, 2015 7.419 7.465 7.465 7.465 268,954 +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.