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: 12:08 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 28, 2017 10.68 10.74 10.66 10.73 650,076 +0.05(+0.49%)
Apr 27, 2017 10.70 10.72 10.65 10.67 339,390 +0.00(+0.00%)
Apr 26, 2017 10.67 10.75 10.66 10.67 358,471 +0.00(+0.00%)
Apr 25, 2017 10.69 10.73 10.67 10.67 279,291 +0.00(+0.00%)
Apr 24, 2017 10.67 10.69 10.65 10.67 281,417 +0.02(+0.15%)
Apr 21, 2017 10.65 10.69 10.59 10.66 278,935 +0.05(+0.45%)
Apr 20, 2017 10.67 10.67 10.56 10.61 396,603 -0.05(-0.45%)
Apr 19, 2017 10.69 10.69 10.61 10.66 539,939 +0.00(+0.00%)
Apr 18, 2017 10.56 10.66 10.53 10.66 576,388 +0.08(+0.80%)
Apr 17, 2017 10.51 10.60 10.51 10.57 1,904,734 +0.12(+1.11%)
Apr 13, 2017 10.46 10.51 10.44 10.46 194,040 -0.01(-0.10%)
Apr 12, 2017 10.55 10.56 10.45 10.47 230,802 -0.08(-0.75%)
Apr 11, 2017 10.50 10.56 10.48 10.55 204,391 +0.04(+0.35%)
Apr 10, 2017 10.55 10.57 10.49 10.51 234,441 -0.04(-0.35%)
Apr 07, 2017 10.52 10.57 10.51 10.55 352,200 +0.02(+0.15%)
Apr 06, 2017 10.45 10.60 10.40 10.53 444,821 +0.08(+0.76%)
Apr 05, 2017 10.51 10.54 10.41 10.45 469,156 -0.05(-0.50%)
Apr 04, 2017 10.45 10.62 10.44 10.50 493,018 -0.01(-0.05%)
Apr 03, 2017 10.50 10.54 10.44 10.51 355,964 +0.01(+0.10%)
Mar 31, 2017 10.45 10.54 10.43 10.50 732,424 +0.08(+0.81%)
Mar 30, 2017 10.38 10.48 10.36 10.41 461,900 +0.08(+0.82%)
Mar 29, 2017 10.31 10.40 10.26 10.33 405,977 +0.03(+0.31%)
Mar 28, 2017 10.21 10.38 10.19 10.30 594,148 +0.11(+1.09%)
Mar 27, 2017 10.07 10.24 10.06 10.19 713,949 +0.07(+0.68%)
Mar 24, 2017 10.11 10.15 10.05 10.12 231,595 +0.04(+0.42%)
Mar 23, 2017 10.11 10.15 10.05 10.08 346,056 +0.01(+0.05%)
Mar 22, 2017 10.13 10.13 10.05 10.07 459,503 -0.06(-0.63%)
Mar 21, 2017 10.18 10.29 10.10 10.13 742,206 -0.12(-1.18%)
Mar 20, 2017 10.25 10.28 10.14 10.26 218,447 +0.01(+0.10%)
Mar 17, 2017 10.09 10.29 10.04 10.25 638,609 +0.16(+1.57%)
Mar 16, 2017 10.09 10.21 10.05 10.09 359,106 +0.03(+0.31%)
Mar 15, 2017 10.17 10.17 9.960 10.06 255,722 -0.03(-0.26%)
Mar 14, 2017 10.16 10.19 9.997 10.08 283,140 -0.09(-0.88%)
Mar 13, 2017 10.09 10.21 10.08 10.17 632,430 +0.10(+0.94%)
Mar 10, 2017 10.02 10.10 9.997 10.08 631,764 +0.05(+0.53%)
Mar 09, 2017 10.01 10.09 9.987 10.02 448,344 +0.01(+0.05%)
Mar 08, 2017 10.04 10.09 9.950 10.02 620,022 -0.04(-0.37%)
Mar 07, 2017 10.01 10.10 9.886 10.06 545,477 +0.01(+0.11%)
Mar 06, 2017 10.07 10.09 10.03 10.04 380,868 -0.04(-0.42%)
Mar 03, 2017 9.987 10.11 9.928 10.09 556,528 +0.18(+1.81%)
Mar 02, 2017 9.918 9.954 9.788 9.908 738,112 -0.01(-0.10%)
Mar 01, 2017 10.00 10.04 9.897 9.918 616,698 -0.02(-0.21%)
Feb 28, 2017 9.897 10.02 9.850 9.939 631,708 +0.04(+0.37%)
Feb 27, 2017 10.06 10.06 9.871 9.902 514,810 -0.15(-1.45%)
Feb 24, 2017 10.00 10.05 9.902 10.05 390,276 +0.08(+0.78%)
Feb 23, 2017 9.908 10.02 9.856 9.970 526,470 +0.09(+0.95%)
Feb 22, 2017 9.757 9.902 9.726 9.876 344,294 +0.14(+1.44%)
Feb 21, 2017 9.736 9.800 9.689 9.736 302,140 +0.02(+0.21%)
Feb 17, 2017 9.715 9.715 9.715 0 +0.07(+0.75%)
Feb 16, 2017 9.617 9.731 9.546 9.643 387,657 -0.05(-0.48%)
Feb 15, 2017 9.643 9.695 9.568 9.689 214,649 +0.07(+0.76%)
Feb 14, 2017 9.664 9.715 9.580 9.617 375,320 -0.04(-0.38%)
Feb 13, 2017 9.726 9.767 9.508 9.653 481,961 -0.08(-0.80%)
Feb 10, 2017 9.508 9.752 9.477 9.731 898,350 +0.05(+0.48%)
Feb 09, 2017 10.00 10.00 9.653 9.684 704,110 -0.32(-3.17%)
Feb 08, 2017 10.02 10.02 9.845 10.00 349,984 -0.04(-0.41%)
Feb 07, 2017 9.970 10.06 9.871 10.04 382,274 +0.07(+0.73%)
Feb 06, 2017 9.902 9.975 9.799 9.970 302,092 +0.06(+0.58%)
Feb 03, 2017 9.783 10.05 9.783 9.913 590,182 +0.18(+1.87%)
Feb 02, 2017 9.721 9.845 9.695 9.731 180,984 +0.02(+0.16%)
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.