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

Golub Capital Bdc (NQ: GBDC )

16.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 7.032 7.061 6.940 7.003 1,052,244 -0.06(-0.83%)
Apr 29, 2014 7.162 7.171 7.045 7.062 482,829 -0.10(-1.40%)
Apr 28, 2014 7.192 7.192 7.053 7.162 938,922 -0.01(-0.18%)
Apr 25, 2014 7.204 7.204 7.145 7.175 501,528 -0.04(-0.52%)
Apr 24, 2014 7.254 7.254 7.133 7.212 765,402 +0.05(+0.64%)
Apr 23, 2014 7.200 7.208 7.150 7.166 463,571 -0.03(-0.35%)
Apr 22, 2014 7.104 7.196 7.087 7.192 570,250 +0.08(+1.18%)
Apr 21, 2014 7.091 7.154 7.074 7.108 805,087 +0.02(+0.24%)
Apr 17, 2014 7.204 7.091 7.091 7.091 1,249,869 -0.04(-0.59%)
Apr 16, 2014 7.166 7.166 7.087 7.133 504,524 +0.02(+0.29%)
Apr 15, 2014 7.154 7.216 7.037 7.112 576,329 -0.03(-0.47%)
Apr 14, 2014 7.154 7.212 7.064 7.145 734,610 +0.05(+0.77%)
Apr 11, 2014 7.120 7.211 7.078 7.091 793,362 -0.06(-0.82%)
Apr 10, 2014 7.275 7.297 7.137 7.150 847,449 -0.16(-2.23%)
Apr 09, 2014 7.254 7.330 7.225 7.313 493,764 +0.06(+0.81%)
Apr 08, 2014 7.229 7.300 7.225 7.254 601,687 +0.00(+0.00%)
Apr 07, 2014 7.309 7.309 7.246 7.254 774,720 -0.06(-0.86%)
Apr 04, 2014 7.430 7.430 7.313 7.317 724,451 -0.09(-1.24%)
Apr 03, 2014 7.481 7.487 7.393 7.409 561,035 -0.05(-0.73%)
Apr 02, 2014 7.443 7.496 7.434 7.464 607,033 +0.02(+0.23%)
Apr 01, 2014 7.455 7.508 7.430 7.447 553,218 -0.03(-0.34%)
Mar 31, 2014 7.430 7.493 7.393 7.472 932,001 +0.07(+0.90%)
Mar 28, 2014 7.426 7.464 7.380 7.405 626,379 +0.02(+0.23%)
Mar 27, 2014 7.434 7.481 7.351 7.388 888,316 -0.05(-0.62%)
Mar 26, 2014 7.602 7.602 7.434 7.434 1,110,063 -0.13(-1.72%)
Mar 25, 2014 7.661 7.665 7.560 7.564 842,185 -0.08(-1.04%)
Mar 24, 2014 7.665 7.673 7.560 7.644 837,412 -0.04(-0.49%)
Mar 21, 2014 7.690 7.698 7.610 7.682 2,068,702 +0.01(+0.11%)
Mar 20, 2014 7.631 7.686 7.581 7.673 729,947 +0.06(+0.83%)
Mar 19, 2014 7.602 7.648 7.556 7.610 1,208,646 -0.02(-0.27%)
Mar 18, 2014 7.539 7.692 7.518 7.631 6,956,501 -0.08(-1.09%)
Mar 17, 2014 8.025 8.084 7.711 7.715 673,301 -0.30(-3.76%)
Mar 14, 2014 7.858 8.109 7.858 8.017 757,029 +0.17(+2.13%)
Mar 13, 2014 7.790 7.891 7.774 7.849 565,967 +0.05(+0.59%)
Mar 12, 2014 7.778 7.890 7.778 7.803 659,903 -0.06(-0.73%)
Mar 11, 2014 7.922 7.922 7.745 7.861 699,413 -0.03(-0.37%)
Mar 10, 2014 7.795 7.918 7.704 7.890 551,651 +0.11(+1.43%)
Mar 07, 2014 7.918 7.940 7.750 7.778 386,260 -0.10(-1.31%)
Mar 06, 2014 7.894 7.971 7.857 7.881 497,349 -0.02(-0.21%)
Mar 05, 2014 7.865 7.922 7.840 7.898 551,313 +0.02(+0.26%)
Mar 04, 2014 7.857 7.931 7.696 7.877 1,295,963 +0.09(+1.16%)
Mar 03, 2014 7.700 7.803 7.666 7.787 465,967 +0.06(+0.80%)
Feb 28, 2014 7.737 7.782 7.677 7.725 714,300 +0.02(+0.32%)
Feb 27, 2014 7.766 7.766 7.659 7.700 659,439 -0.07(-0.90%)
Feb 26, 2014 7.824 7.824 7.745 7.770 647,172 -0.07(-0.89%)
Feb 25, 2014 7.894 7.980 7.687 7.840 797,450 -0.09(-1.14%)
Feb 24, 2014 7.844 7.951 7.782 7.931 657,717 +0.08(+1.00%)
Feb 21, 2014 7.828 7.871 7.811 7.852 695,401 +0.06(+0.79%)
Feb 20, 2014 7.671 7.815 7.671 7.791 353,050 +0.15(+1.99%)
Feb 19, 2014 7.820 7.824 7.601 7.638 355,947 -0.17(-2.16%)
Feb 18, 2014 7.696 7.869 7.659 7.807 451,467 +0.09(+1.12%)
Feb 14, 2014 7.712 7.721 7.721 7.721 208,125 +0.03(+0.37%)
Feb 13, 2014 7.610 7.725 7.577 7.692 272,957 +0.04(+0.54%)
Feb 12, 2014 7.614 7.663 7.507 7.651 325,843 +0.05(+0.60%)
Feb 11, 2014 7.568 7.647 7.523 7.605 305,074 +0.05(+0.65%)
Feb 10, 2014 7.490 7.568 7.490 7.556 416,896 +0.08(+1.05%)
Feb 07, 2014 7.453 7.531 7.424 7.478 544,902 +0.02(+0.22%)
Feb 06, 2014 7.535 7.535 7.445 7.461 412,413 +0.00(+0.06%)
Feb 05, 2014 7.342 7.486 7.325 7.457 776,402 +0.12(+1.57%)
Feb 04, 2014 7.358 7.367 7.284 7.342 443,603 +0.00(+0.00%)
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.