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 (%)
May 31, 2013 7.041 7.065 6.887 6.911 1,914,016 -0.19(-2.61%)
May 30, 2013 6.947 7.168 6.899 7.097 1,772,473 +0.16(+2.28%)
May 29, 2013 6.927 6.998 6.797 6.939 1,322,700 +0.00(+0.06%)
May 28, 2013 6.919 6.958 6.846 6.935 1,302,216 +0.09(+1.33%)
May 24, 2013 6.808 6.844 6.808 6.844 0 +0.03(+0.46%)
May 23, 2013 6.852 6.883 6.808 6.812 0 -0.07(-1.03%)
May 22, 2013 6.895 6.934 6.868 6.883 0 -0.01(-0.17%)
May 21, 2013 6.978 6.978 6.893 6.895 0 -0.08(-1.13%)
May 20, 2013 6.927 6.978 6.907 6.974 0 +0.07(+0.97%)
May 17, 2013 6.966 7.006 6.887 6.907 0 -0.06(-0.85%)
May 16, 2013 6.899 6.986 6.899 6.966 1,198,256 +0.04(+0.63%)
May 15, 2013 6.899 6.931 6.893 6.923 0 +0.02(+0.29%)
May 13, 2013 6.935 6.935 6.895 6.903 0 -0.04(-0.57%)
May 10, 2013 6.966 6.966 6.899 6.943 0 -0.00(-0.03%)
May 09, 2013 6.919 6.949 6.895 6.945 0 +0.02(+0.31%)
May 08, 2013 6.907 6.947 6.895 6.923 0 -0.01(-0.17%)
May 07, 2013 6.848 6.951 6.828 6.935 0 -0.10(-1.40%)
May 06, 2013 6.966 7.049 6.919 7.033 1,089,708 +0.07(+0.96%)
May 03, 2013 6.907 6.974 6.808 6.966 0 +0.16(+2.32%)
May 02, 2013 6.773 6.868 6.773 6.808 0 +0.05(+0.76%)
May 01, 2013 6.947 6.947 6.749 6.757 0 -0.20(-2.89%)
Apr 30, 2013 6.907 6.990 6.812 6.958 0 +0.04(+0.63%)
Apr 29, 2013 6.883 6.947 6.868 6.915 1,015,955 +0.05(+0.75%)
Apr 26, 2013 6.868 6.895 6.840 6.864 950,496 +0.02(+0.35%)
Apr 25, 2013 6.785 6.856 6.749 6.840 828,837 +0.07(+1.11%)
Apr 24, 2013 6.808 6.848 6.749 6.765 1,227,329 -0.06(-0.92%)
Apr 23, 2013 6.730 6.887 6.674 6.828 2,373,693 +0.14(+2.06%)
Apr 22, 2013 6.508 6.710 6.489 6.690 2,404,020 +0.26(+4.05%)
Apr 19, 2013 6.327 6.437 6.299 6.430 489,773 +0.11(+1.69%)
Apr 18, 2013 6.347 6.374 6.295 6.323 1,010,533 -0.02(-0.31%)
Apr 17, 2013 6.418 6.461 6.343 6.343 647,407 -0.12(-1.83%)
Apr 16, 2013 6.433 6.524 6.414 6.461 1,007,660 +0.04(+0.68%)
Apr 15, 2013 6.552 6.587 6.414 6.418 816,987 -0.17(-2.58%)
Apr 12, 2013 6.627 6.639 6.572 6.587 444,434 -0.04(-0.60%)
Apr 11, 2013 6.639 6.662 6.576 6.627 873,137 -0.06(-0.83%)
Apr 10, 2013 6.643 6.706 6.643 6.682 594,265 +0.04(+0.59%)
Apr 09, 2013 6.730 6.730 6.631 6.643 589,674 -0.06(-0.94%)
Apr 08, 2013 6.674 6.710 6.623 6.706 658,542 +0.02(+0.35%)
Apr 05, 2013 6.603 6.694 6.599 6.682 976,800 +0.01(+0.18%)
Apr 04, 2013 6.662 6.710 6.643 6.670 1,253,920 +0.02(+0.30%)
Apr 03, 2013 6.710 6.816 6.599 6.651 3,166,553 +0.15(+2.25%)
Apr 02, 2013 6.528 6.532 6.464 6.505 584,231 +0.02(+0.30%)
Apr 01, 2013 6.516 6.532 6.437 6.485 492,408 -0.03(-0.48%)
Mar 28, 2013 6.512 6.532 6.457 6.516 568,503 +0.03(+0.43%)
Mar 27, 2013 6.426 6.516 6.388 6.489 463,038 +0.02(+0.37%)
Mar 26, 2013 6.335 6.469 6.335 6.465 366,576 +0.13(+2.12%)
Mar 25, 2013 6.414 6.457 6.319 6.331 446,448 -0.04(-0.68%)
Mar 22, 2013 6.386 6.414 6.355 6.374 326,487 +0.01(+0.12%)
Mar 21, 2013 6.351 6.445 6.331 6.366 455,706 +0.02(+0.25%)
Mar 20, 2013 6.410 6.485 6.315 6.351 726,618 -0.06(-0.98%)
Mar 19, 2013 6.461 6.505 6.400 6.414 446,501 -0.06(-0.91%)
Mar 18, 2013 6.449 6.528 6.449 6.473 335,096 -0.03(-0.43%)
Mar 15, 2013 6.520 6.532 6.453 6.501 708,179 -0.02(-0.24%)
Mar 14, 2013 6.465 6.520 6.437 6.516 471,597 +0.05(+0.79%)
Mar 13, 2013 6.437 6.508 6.398 6.465 453,347 +0.02(+0.24%)
Mar 12, 2013 6.394 6.516 6.394 6.449 456,991 -0.06(-0.97%)
Mar 11, 2013 6.501 6.552 6.473 6.512 498,732 +0.02(+0.36%)
Mar 08, 2013 6.410 6.512 6.398 6.489 633,201 +0.05(+0.74%)
Mar 07, 2013 6.461 6.512 6.406 6.441 532,520 -0.01(-0.18%)
Mar 06, 2013 6.433 6.511 6.394 6.453 899,127 -0.06(-0.91%)
Mar 05, 2013 6.524 6.548 6.457 6.512 430,616 -0.01(-0.18%)
Mar 04, 2013 6.583 6.583 6.449 6.524 732,871 -0.05(-0.78%)
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.