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

Golub Capital Bdc (NQ: GBDC )

16.98 +0.09 (+0.50%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 6, 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 (%)
Apr 30, 2013 6.954 7.037 6.859 7.006 0 +0.04(+0.63%)
Apr 29, 2013 6.930 6.994 6.914 6.962 1,009,115 +0.05(+0.75%)
Apr 26, 2013 6.914 6.942 6.886 6.910 944,097 +0.02(+0.35%)
Apr 25, 2013 6.831 6.902 6.795 6.886 823,257 +0.08(+1.11%)
Apr 24, 2013 6.855 6.894 6.795 6.811 1,219,066 -0.06(-0.92%)
Apr 23, 2013 6.775 6.934 6.719 6.874 2,357,711 +0.14(+2.06%)
Apr 22, 2013 6.553 6.755 6.533 6.735 2,387,835 +0.26(+4.05%)
Apr 19, 2013 6.370 6.481 6.342 6.473 486,476 +0.11(+1.69%)
Apr 18, 2013 6.390 6.417 6.338 6.366 1,003,729 -0.02(-0.31%)
Apr 17, 2013 6.461 6.505 6.386 6.386 643,048 -0.12(-1.83%)
Apr 16, 2013 6.477 6.568 6.457 6.505 1,000,876 +0.04(+0.68%)
Apr 15, 2013 6.596 6.632 6.457 6.461 811,487 -0.17(-2.58%)
Apr 12, 2013 6.672 6.684 6.616 6.632 441,442 -0.04(-0.60%)
Apr 11, 2013 6.684 6.708 6.620 6.672 867,259 -0.06(-0.83%)
Apr 10, 2013 6.688 6.751 6.688 6.727 590,264 +0.04(+0.59%)
Apr 09, 2013 6.775 6.775 6.676 6.688 585,704 -0.06(-0.94%)
Apr 08, 2013 6.719 6.755 6.668 6.751 654,109 +0.02(+0.35%)
Apr 05, 2013 6.648 6.739 6.644 6.727 970,224 +0.01(+0.18%)
Apr 04, 2013 6.708 6.755 6.688 6.716 1,245,478 +0.02(+0.30%)
Apr 03, 2013 6.755 6.863 6.644 6.696 3,145,234 +0.15(+2.25%)
Apr 02, 2013 6.572 6.576 6.508 6.549 580,298 +0.02(+0.30%)
Apr 01, 2013 6.561 6.576 6.481 6.529 489,093 -0.03(-0.48%)
Mar 28, 2013 6.557 6.576 6.501 6.561 564,675 +0.03(+0.43%)
Mar 27, 2013 6.469 6.561 6.431 6.533 459,921 +0.02(+0.37%)
Mar 26, 2013 6.378 6.513 6.378 6.509 364,108 +0.14(+2.12%)
Mar 25, 2013 6.457 6.501 6.362 6.374 443,442 -0.04(-0.68%)
Mar 22, 2013 6.429 6.457 6.398 6.417 324,288 +0.01(+0.12%)
Mar 21, 2013 6.394 6.489 6.374 6.410 452,638 +0.02(+0.25%)
Mar 20, 2013 6.453 6.529 6.358 6.394 721,726 -0.06(-0.98%)
Mar 19, 2013 6.505 6.549 6.443 6.457 443,495 -0.06(-0.91%)
Mar 18, 2013 6.493 6.572 6.493 6.517 332,840 -0.03(-0.43%)
Mar 15, 2013 6.565 6.576 6.497 6.545 703,411 -0.02(-0.24%)
Mar 14, 2013 6.509 6.565 6.481 6.561 468,422 +0.05(+0.79%)
Mar 13, 2013 6.481 6.553 6.441 6.509 450,295 +0.02(+0.24%)
Mar 12, 2013 6.437 6.561 6.437 6.493 453,914 -0.06(-0.97%)
Mar 11, 2013 6.545 6.596 6.517 6.557 495,374 +0.02(+0.36%)
Mar 08, 2013 6.453 6.557 6.441 6.533 628,938 +0.05(+0.74%)
Mar 07, 2013 6.505 6.557 6.449 6.485 528,935 -0.01(-0.18%)
Mar 06, 2013 6.477 6.555 6.437 6.497 893,074 -0.06(-0.91%)
Mar 05, 2013 6.568 6.592 6.501 6.557 427,717 -0.01(-0.18%)
Mar 04, 2013 6.628 6.628 6.493 6.568 727,937 -0.05(-0.78%)
Mar 01, 2013 6.505 6.632 6.477 6.620 651,547 +0.09(+1.40%)
Feb 28, 2013 6.493 6.549 6.473 6.529 712,830 +0.06(+0.92%)
Feb 27, 2013 6.449 6.537 6.449 6.469 401,177 +0.02(+0.31%)
Feb 26, 2013 6.481 6.501 6.402 6.449 441,298 -0.02(-0.31%)
Feb 22, 2013 6.445 6.537 6.425 6.469 556,207 +0.04(+0.68%)
Feb 21, 2013 6.402 6.473 6.366 6.425 767,361 +0.02(+0.37%)
Feb 20, 2013 6.449 6.509 6.394 6.402 697,384 -0.03(-0.49%)
Feb 19, 2013 6.433 6.449 6.374 6.433 690,126 +0.02(+0.25%)
Feb 15, 2013 6.437 6.437 6.358 6.417 447,434 +0.00(+0.00%)
Feb 14, 2013 6.417 6.433 6.338 6.417 548,421 -0.02(-0.31%)
Feb 13, 2013 6.342 6.445 6.342 6.437 544,419 +0.09(+1.38%)
Feb 12, 2013 6.414 6.414 6.314 6.350 417,665 -0.05(-0.81%)
Feb 11, 2013 6.429 6.441 6.338 6.402 647,475 -0.02(-0.25%)
Feb 08, 2013 6.398 6.417 6.318 6.417 461,199 +0.05(+0.81%)
Feb 07, 2013 6.398 6.398 6.306 6.366 513,808 -0.01(-0.19%)
Feb 06, 2013 6.350 6.394 6.306 6.378 404,287 +0.05(+0.82%)
Feb 04, 2013 6.402 6.402 6.306 6.326 422,412 -0.07(-1.06%)
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.