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 30, 2014 7.102 7.145 7.052 7.081 1,483,451 +0.00(+0.06%)
May 29, 2014 7.093 7.172 6.968 7.077 647,306 +0.03(+0.47%)
May 28, 2014 7.031 7.056 6.977 7.043 761,728 +0.01(+0.18%)
May 27, 2014 7.031 7.055 6.948 7.031 713,096 +0.05(+0.78%)
May 23, 2014 6.881 6.977 6.977 6.977 874,949 +0.12(+1.73%)
May 22, 2014 6.823 6.873 6.781 6.858 359,183 +0.07(+1.01%)
May 21, 2014 6.806 6.839 6.740 6.790 720,331 +0.02(+0.37%)
May 20, 2014 6.781 6.785 6.710 6.765 1,024,263 -0.00(-0.06%)
May 19, 2014 6.677 6.773 6.656 6.769 828,192 +0.07(+1.12%)
May 16, 2014 6.735 6.752 6.640 6.694 646,753 -0.03(-0.49%)
May 15, 2014 6.677 6.773 6.623 6.727 950,943 +0.02(+0.31%)
May 14, 2014 6.864 6.964 6.702 6.706 822,479 -0.18(-2.66%)
May 13, 2014 6.902 6.927 6.785 6.889 884,644 -0.02(-0.30%)
May 12, 2014 6.760 6.918 6.740 6.910 788,844 +0.21(+3.17%)
May 09, 2014 6.482 6.740 6.479 6.698 1,296,726 +0.07(+1.00%)
May 08, 2014 6.781 6.935 6.627 6.631 996,524 -0.21(-3.04%)
May 07, 2014 6.885 6.885 6.744 6.839 841,398 -0.02(-0.36%)
May 06, 2014 6.881 6.956 6.864 6.864 458,043 -0.10(-1.37%)
May 05, 2014 6.964 6.985 6.900 6.960 493,380 -0.00(-0.06%)
May 02, 2014 6.898 6.993 6.860 6.964 673,009 +0.05(+0.66%)
May 01, 2014 6.923 6.997 6.835 6.918 905,575 -0.04(-0.54%)
Apr 30, 2014 6.985 7.014 6.894 6.956 1,059,376 -0.06(-0.83%)
Apr 29, 2014 7.114 7.122 6.998 7.014 486,101 -0.10(-1.40%)
Apr 28, 2014 7.143 7.143 7.006 7.114 945,287 -0.01(-0.18%)
Apr 25, 2014 7.156 7.156 7.097 7.126 504,927 -0.04(-0.52%)
Apr 24, 2014 7.206 7.206 7.085 7.164 770,590 +0.05(+0.64%)
Apr 23, 2014 7.151 7.160 7.102 7.118 466,713 -0.02(-0.35%)
Apr 22, 2014 7.056 7.147 7.039 7.143 574,116 +0.08(+1.18%)
Apr 21, 2014 7.043 7.106 7.027 7.060 810,544 +0.02(+0.24%)
Apr 17, 2014 7.156 7.043 7.043 7.043 1,258,341 -0.04(-0.59%)
Apr 16, 2014 7.118 7.118 7.039 7.085 507,944 +0.02(+0.29%)
Apr 15, 2014 7.106 7.168 6.989 7.064 580,236 -0.03(-0.47%)
Apr 14, 2014 7.106 7.164 7.017 7.097 739,589 +0.05(+0.77%)
Apr 11, 2014 7.072 7.163 7.031 7.043 798,740 -0.06(-0.82%)
Apr 10, 2014 7.226 7.248 7.089 7.102 853,193 -0.16(-2.23%)
Apr 09, 2014 7.206 7.280 7.176 7.264 497,110 +0.06(+0.81%)
Apr 08, 2014 7.181 7.251 7.176 7.206 605,765 +0.00(+0.00%)
Apr 07, 2014 7.260 7.260 7.197 7.206 779,972 -0.06(-0.86%)
Apr 04, 2014 7.380 7.380 7.264 7.268 729,362 -0.09(-1.24%)
Apr 03, 2014 7.430 7.436 7.343 7.359 564,837 -0.05(-0.73%)
Apr 02, 2014 7.393 7.445 7.384 7.414 611,147 +0.02(+0.22%)
Apr 01, 2014 7.405 7.458 7.380 7.397 556,968 -0.02(-0.34%)
Mar 31, 2014 7.380 7.443 7.343 7.422 938,318 +0.07(+0.90%)
Mar 28, 2014 7.376 7.414 7.330 7.355 630,624 +0.02(+0.23%)
Mar 27, 2014 7.384 7.430 7.301 7.339 894,338 -0.05(-0.62%)
Mar 26, 2014 7.551 7.551 7.384 7.384 1,117,587 -0.13(-1.72%)
Mar 25, 2014 7.609 7.613 7.509 7.513 847,893 -0.08(-1.04%)
Mar 24, 2014 7.613 7.622 7.509 7.592 843,088 -0.04(-0.49%)
Mar 21, 2014 7.638 7.647 7.559 7.630 2,082,724 +0.01(+0.11%)
Mar 20, 2014 7.580 7.634 7.530 7.622 734,895 +0.06(+0.83%)
Mar 19, 2014 7.551 7.597 7.505 7.559 1,216,839 -0.02(-0.27%)
Mar 18, 2014 7.488 7.640 7.468 7.580 7,003,654 -0.08(-1.09%)
Mar 17, 2014 7.971 8.029 7.659 7.663 677,865 -0.30(-3.76%)
Mar 14, 2014 7.805 8.054 7.805 7.963 762,160 +0.17(+2.13%)
Mar 13, 2014 7.738 7.838 7.721 7.796 569,803 +0.05(+0.59%)
Mar 12, 2014 7.726 7.836 7.726 7.751 664,376 -0.06(-0.73%)
Mar 11, 2014 7.869 7.869 7.693 7.808 704,153 -0.03(-0.37%)
Mar 10, 2014 7.742 7.865 7.652 7.836 555,390 +0.11(+1.43%)
Mar 07, 2014 7.865 7.886 7.697 7.726 388,879 -0.10(-1.31%)
Mar 06, 2014 7.840 7.917 7.804 7.828 500,720 -0.02(-0.21%)
Mar 05, 2014 7.812 7.869 7.787 7.845 555,050 +0.02(+0.26%)
Mar 04, 2014 7.804 7.877 7.644 7.824 1,304,747 +0.09(+1.16%)
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.