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

Golub Capital Bdc (NQ: GBDC )

15.74 +0.07 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2016 9.245 9.368 9.215 9.368 294,342 +0.10(+1.12%)
Jul 28, 2016 9.225 9.274 9.195 9.264 167,973 +0.04(+0.48%)
Jul 27, 2016 9.250 9.250 9.151 9.220 142,572 -0.00(-0.05%)
Jul 26, 2016 9.181 9.235 9.131 9.225 151,899 +0.04(+0.48%)
Jul 25, 2016 9.190 9.195 9.122 9.181 113,547 +0.01(+0.16%)
Jul 22, 2016 9.131 9.186 9.107 9.166 67,746 +0.04(+0.49%)
Jul 21, 2016 9.181 9.185 9.097 9.122 328,381 -0.03(-0.38%)
Jul 20, 2016 9.136 9.156 9.053 9.156 215,737 +0.03(+0.35%)
Jul 19, 2016 9.038 9.136 9.028 9.124 374,688 +0.06(+0.68%)
Jul 18, 2016 9.082 9.122 9.048 9.063 122,320 -0.04(-0.43%)
Jul 15, 2016 9.097 9.102 9.023 9.102 188,001 +0.03(+0.38%)
Jul 14, 2016 9.038 9.077 9.008 9.067 162,040 +0.04(+0.49%)
Jul 13, 2016 9.043 9.092 9.004 9.023 250,289 -0.04(-0.49%)
Jul 12, 2016 9.097 9.102 9.050 9.067 241,028 -0.01(-0.11%)
Jul 11, 2016 9.087 9.107 9.043 9.077 197,755 +0.00(+0.05%)
Jul 08, 2016 9.038 9.131 9.004 9.072 183,999 +0.07(+0.77%)
Jul 07, 2016 9.004 9.008 8.964 9.004 186,985 +0.03(+0.33%)
Jul 05, 2016 8.944 8.974 8.890 8.974 245,762 +0.03(+0.33%)
Jul 01, 2016 8.920 8.944 8.944 8.944 394,922 +0.05(+0.61%)
Jun 30, 2016 8.925 8.933 8.856 8.890 431,483 -0.00(-0.06%)
Jun 29, 2016 8.876 8.910 8.817 8.895 437,388 +0.05(+0.61%)
Jun 28, 2016 8.738 8.851 8.698 8.841 563,940 +0.15(+1.70%)
Jun 27, 2016 8.674 8.758 8.615 8.694 503,817 -0.02(-0.23%)
Jun 24, 2016 8.566 8.713 8.512 8.713 331,306 +0.08(+0.91%)
Jun 23, 2016 8.639 8.644 8.600 8.635 172,107 +0.05(+0.57%)
Jun 22, 2016 8.561 8.635 8.561 8.585 185,581 +0.03(+0.35%)
Jun 21, 2016 8.605 8.605 8.546 8.556 279,187 -0.03(-0.34%)
Jun 20, 2016 8.536 8.615 8.526 8.585 448,319 +0.09(+1.04%)
Jun 17, 2016 8.462 8.507 8.438 8.497 254,701 +0.02(+0.23%)
Jun 16, 2016 8.452 8.482 8.403 8.477 145,304 +0.00(+0.00%)
Jun 15, 2016 8.428 8.536 8.428 8.477 199,335 +0.03(+0.41%)
Jun 14, 2016 8.448 8.497 8.389 8.443 179,420 -0.03(-0.35%)
Jun 13, 2016 8.467 8.516 8.457 8.472 515,661 -0.01(-0.12%)
Jun 10, 2016 8.428 8.526 8.428 8.482 179,995 +0.01(+0.17%)
Jun 09, 2016 8.467 8.531 8.413 8.467 485,903 -0.00(-0.06%)
Jun 08, 2016 8.487 8.531 8.448 8.472 358,676 -0.02(-0.29%)
Jun 07, 2016 8.507 8.531 8.462 8.497 178,481 +0.00(+0.00%)
Jun 06, 2016 8.546 8.580 8.487 8.497 168,278 -0.02(-0.23%)
Jun 03, 2016 8.512 8.536 8.477 8.516 162,895 +0.02(+0.23%)
Jun 02, 2016 8.457 8.507 8.413 8.497 222,126 +0.00(+0.00%)
Jun 01, 2016 8.415 8.506 8.362 8.497 315,051 +0.12(+1.38%)
May 31, 2016 8.439 8.439 8.352 8.381 255,046 -0.02(-0.29%)
May 27, 2016 8.357 8.405 8.405 8.405 206,192 +0.08(+0.93%)
May 26, 2016 8.337 8.337 8.284 8.328 123,719 +0.01(+0.12%)
May 25, 2016 8.333 8.352 8.260 8.318 140,864 +0.02(+0.29%)
May 24, 2016 8.318 8.330 8.255 8.294 173,594 +0.02(+0.23%)
May 23, 2016 8.192 8.284 8.173 8.275 124,234 +0.14(+1.72%)
May 20, 2016 8.154 8.214 8.103 8.134 134,086 +0.00(+0.00%)
May 19, 2016 8.255 8.323 8.072 8.134 389,758 -0.09(-1.12%)
May 18, 2016 8.294 8.323 8.212 8.226 238,768 -0.04(-0.47%)
May 17, 2016 8.347 8.347 8.246 8.265 170,137 -0.05(-0.64%)
May 16, 2016 8.313 8.357 8.260 8.318 202,966 +0.01(+0.12%)
May 13, 2016 8.275 8.337 8.236 8.308 289,977 +0.06(+0.70%)
May 12, 2016 8.255 8.337 8.217 8.250 161,256 -0.02(-0.23%)
May 11, 2016 8.246 8.395 8.246 8.270 189,632 -0.06(-0.75%)
May 10, 2016 8.289 8.333 8.144 8.333 341,481 +0.10(+1.17%)
May 09, 2016 8.318 8.333 8.163 8.236 340,471 -0.04(-0.47%)
May 06, 2016 8.284 8.342 8.067 8.275 444,855 -0.06(-0.75%)
May 05, 2016 8.400 8.400 8.333 8.337 135,420 -0.04(-0.52%)
May 04, 2016 8.395 8.395 8.347 8.381 156,877 -0.01(-0.17%)
May 03, 2016 8.453 8.453 8.318 8.395 100,367 -0.04(-0.52%)
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.