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

Golub Capital Bdc (NQ: GBDC )

16.57 +0.26 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 9.862 9.981 9.815 9.903 633,989 +0.04(+0.37%)
Feb 27, 2017 10.02 10.02 9.836 9.867 516,669 -0.14(-1.45%)
Feb 24, 2017 9.965 10.01 9.867 10.01 391,686 +0.08(+0.78%)
Feb 23, 2017 9.872 9.986 9.821 9.934 528,372 +0.09(+0.95%)
Feb 22, 2017 9.722 9.867 9.691 9.841 345,537 +0.14(+1.44%)
Feb 21, 2017 9.701 9.765 9.655 9.701 303,231 +0.02(+0.21%)
Feb 17, 2017 9.680 9.680 9.680 0 +0.07(+0.75%)
Feb 16, 2017 9.582 9.696 9.511 9.608 389,057 -0.05(-0.48%)
Feb 15, 2017 9.608 9.660 9.534 9.655 215,424 +0.07(+0.76%)
Feb 14, 2017 9.629 9.680 9.546 9.582 376,676 -0.04(-0.38%)
Feb 13, 2017 9.691 9.732 9.474 9.618 483,702 -0.08(-0.80%)
Feb 10, 2017 9.474 9.717 9.442 9.696 901,595 +0.05(+0.48%)
Feb 09, 2017 9.965 9.965 9.618 9.649 706,653 -0.32(-3.17%)
Feb 08, 2017 9.986 9.986 9.810 9.965 351,249 -0.04(-0.41%)
Feb 07, 2017 9.934 10.03 9.836 10.01 383,655 +0.07(+0.73%)
Feb 06, 2017 9.867 9.939 9.763 9.934 303,183 +0.06(+0.58%)
Feb 03, 2017 9.748 10.02 9.748 9.877 592,313 +0.18(+1.87%)
Feb 02, 2017 9.686 9.810 9.660 9.696 181,638 +0.02(+0.16%)
Feb 01, 2017 9.696 9.774 9.639 9.680 215,326 +0.02(+0.16%)
Jan 31, 2017 9.665 9.722 9.634 9.665 206,246 -0.03(-0.27%)
Jan 30, 2017 9.722 9.722 9.624 9.691 186,735 -0.04(-0.37%)
Jan 27, 2017 9.820 9.820 9.639 9.727 280,794 -0.06(-0.58%)
Jan 26, 2017 9.748 9.851 9.670 9.784 190,287 +0.05(+0.53%)
Jan 25, 2017 9.825 9.825 9.660 9.732 401,771 -0.03(-0.32%)
Jan 24, 2017 9.701 9.799 9.649 9.763 314,735 +0.07(+0.75%)
Jan 23, 2017 9.624 9.758 9.582 9.691 242,580 +0.07(+0.70%)
Jan 20, 2017 9.593 9.686 9.572 9.624 193,795 +0.06(+0.65%)
Jan 19, 2017 9.629 9.639 9.551 9.561 139,258 -0.08(-0.81%)
Jan 18, 2017 9.593 9.644 9.530 9.639 194,674 +0.05(+0.49%)
Jan 17, 2017 9.608 9.629 9.548 9.593 265,098 -0.01(-0.05%)
Jan 13, 2017 9.598 9.598 9.598 0 -0.04(-0.43%)
Jan 12, 2017 9.582 9.680 9.515 9.639 222,949 +0.04(+0.43%)
Jan 11, 2017 9.593 9.608 9.505 9.598 320,705 +0.03(+0.32%)
Jan 10, 2017 9.572 9.644 9.474 9.567 243,720 -0.01(-0.05%)
Jan 09, 2017 9.603 9.649 9.474 9.572 158,733 -0.04(-0.38%)
Jan 06, 2017 9.639 9.691 9.556 9.608 174,433 -0.03(-0.27%)
Jan 05, 2017 9.613 9.673 9.530 9.634 468,376 +0.04(+0.38%)
Jan 04, 2017 9.551 9.722 9.503 9.598 1,243,511 +0.09(+0.92%)
Jan 03, 2017 9.536 9.582 9.484 9.510 270,964 -0.01(-0.05%)
Dec 30, 2016 9.515 9.515 9.515 0 -0.07(-0.76%)
Dec 29, 2016 9.649 9.655 9.546 9.587 411,433 +0.07(+0.76%)
Dec 28, 2016 9.530 9.577 9.442 9.515 405,658 +0.03(+0.33%)
Dec 27, 2016 9.494 9.556 9.453 9.484 534,897 +0.02(+0.16%)
Dec 23, 2016 9.468 9.468 9.468 0 -0.05(-0.49%)
Dec 22, 2016 9.520 9.536 9.455 9.515 263,654 -0.01(-0.11%)
Dec 21, 2016 9.593 9.593 9.515 9.525 302,420 -0.02(-0.22%)
Dec 20, 2016 9.417 9.546 9.402 9.546 198,030 +0.18(+1.88%)
Dec 19, 2016 9.292 9.453 9.246 9.370 404,214 +0.03(+0.33%)
Dec 16, 2016 9.386 9.406 9.272 9.339 660,934 -0.01(-0.06%)
Dec 15, 2016 9.567 9.598 9.329 9.344 599,154 -0.20(-2.06%)
Dec 14, 2016 9.530 9.572 9.505 9.541 277,723 +0.01(+0.05%)
Dec 13, 2016 9.567 9.567 9.440 9.536 401,162 +0.02(+0.16%)
Dec 12, 2016 9.567 9.618 9.505 9.520 228,579 -0.04(-0.43%)
Dec 09, 2016 9.536 9.567 9.494 9.561 264,982 +0.02(+0.22%)
Dec 08, 2016 9.525 9.546 9.406 9.541 278,022 +0.13(+1.37%)
Dec 07, 2016 9.346 9.431 9.311 9.411 388,416 +0.03(+0.32%)
Dec 06, 2016 9.371 9.381 9.296 9.381 328,176 +0.06(+0.65%)
Dec 05, 2016 9.366 9.381 9.226 9.321 504,296 +0.01(+0.05%)
Dec 02, 2016 9.321 9.336 9.191 9.316 609,343 +0.05(+0.49%)
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.