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

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2014 7.127 7.201 7.021 7.063 801,186 -0.13(-1.77%)
Jul 30, 2014 7.280 7.280 7.161 7.191 791,792 -0.08(-1.05%)
Jul 29, 2014 7.272 7.382 7.255 7.267 496,633 -0.02(-0.29%)
Jul 28, 2014 7.357 7.357 7.250 7.289 592,163 -0.07(-0.92%)
Jul 25, 2014 7.378 7.416 7.340 7.357 293,044 -0.04(-0.57%)
Jul 24, 2014 7.425 7.467 7.386 7.399 203,223 -0.02(-0.29%)
Jul 23, 2014 7.357 7.442 7.357 7.420 291,951 +0.08(+1.10%)
Jul 22, 2014 7.450 7.450 7.331 7.340 542,767 -0.07(-0.92%)
Jul 21, 2014 7.357 7.420 7.331 7.408 325,041 +0.06(+0.81%)
Jul 18, 2014 7.318 7.386 7.310 7.348 298,091 +0.06(+0.82%)
Jul 17, 2014 7.357 7.429 7.289 7.289 365,049 -0.08(-1.10%)
Jul 16, 2014 7.395 7.442 7.348 7.369 376,798 -0.03(-0.34%)
Jul 15, 2014 7.467 7.518 7.369 7.395 425,858 -0.05(-0.63%)
Jul 14, 2014 7.429 7.535 7.375 7.442 320,279 +0.05(+0.63%)
Jul 11, 2014 7.403 7.476 7.357 7.395 410,711 -0.02(-0.29%)
Jul 10, 2014 7.429 7.433 7.357 7.416 356,687 -0.05(-0.68%)
Jul 09, 2014 7.395 7.476 7.376 7.467 350,815 +0.09(+1.15%)
Jul 08, 2014 7.420 7.429 7.293 7.382 744,359 -0.04(-0.57%)
Jul 07, 2014 7.463 7.467 7.403 7.425 626,523 -0.05(-0.68%)
Jul 03, 2014 7.556 7.476 7.476 7.476 305,713 -0.07(-0.90%)
Jul 02, 2014 7.582 7.599 7.497 7.544 544,949 -0.01(-0.17%)
Jul 01, 2014 7.501 7.624 7.468 7.556 856,970 +0.03(+0.40%)
Jun 30, 2014 7.624 7.624 7.514 7.527 984,179 -0.11(-1.50%)
Jun 27, 2014 7.586 7.641 7.501 7.641 13,863,826 +0.07(+0.96%)
Jun 26, 2014 7.335 7.569 7.314 7.569 1,341,294 +0.24(+3.31%)
Jun 25, 2014 7.229 7.335 7.221 7.327 668,537 +0.09(+1.29%)
Jun 24, 2014 7.250 7.331 7.229 7.233 926,000 -0.01(-0.18%)
Jun 23, 2014 7.255 7.352 7.229 7.246 623,315 -0.02(-0.29%)
Jun 20, 2014 7.335 7.335 7.250 7.267 1,283,910 -0.06(-0.87%)
Jun 19, 2014 7.293 7.348 7.255 7.331 690,770 +0.03(+0.35%)
Jun 18, 2014 7.335 7.348 7.212 7.306 819,499 -0.04(-0.58%)
Jun 17, 2014 7.335 7.391 7.318 7.348 854,465 -0.01(-0.12%)
Jun 16, 2014 7.301 7.388 7.267 7.357 448,102 +0.07(+0.99%)
Jun 13, 2014 7.391 7.395 7.263 7.284 444,445 -0.07(-0.98%)
Jun 12, 2014 7.314 7.382 7.263 7.357 581,910 +0.06(+0.76%)
Jun 11, 2014 7.339 7.397 7.280 7.301 458,587 -0.05(-0.62%)
Jun 10, 2014 7.452 7.468 7.318 7.347 876,385 +0.08(+1.15%)
Jun 06, 2014 7.276 7.276 7.161 7.264 632,918 +0.07(+0.93%)
Jun 05, 2014 7.180 7.205 7.097 7.197 393,407 +0.05(+0.76%)
Jun 04, 2014 7.180 7.180 7.080 7.143 570,451 -0.03(-0.35%)
Jun 03, 2014 7.097 7.189 7.080 7.168 644,751 +0.07(+1.00%)
Jun 02, 2014 7.147 7.151 7.030 7.097 546,079 -0.01(-0.12%)
May 30, 2014 7.126 7.170 7.076 7.105 1,478,364 +0.00(+0.06%)
May 29, 2014 7.118 7.197 6.992 7.101 645,086 +0.03(+0.47%)
May 28, 2014 7.055 7.080 7.001 7.068 759,115 +0.01(+0.18%)
May 27, 2014 7.055 7.079 6.971 7.055 710,650 +0.05(+0.78%)
May 23, 2014 6.905 7.001 7.001 7.001 871,949 +0.12(+1.73%)
May 22, 2014 6.846 6.896 6.805 6.882 357,952 +0.07(+1.01%)
May 21, 2014 6.830 6.863 6.763 6.813 717,861 +0.03(+0.37%)
May 20, 2014 6.805 6.809 6.734 6.788 1,020,751 -0.00(-0.06%)
May 19, 2014 6.700 6.796 6.679 6.792 825,352 +0.08(+1.12%)
May 16, 2014 6.759 6.775 6.663 6.717 644,536 -0.03(-0.49%)
May 15, 2014 6.700 6.796 6.646 6.750 947,682 +0.02(+0.31%)
May 14, 2014 6.888 6.988 6.725 6.729 819,658 -0.18(-2.66%)
May 13, 2014 6.926 6.951 6.809 6.913 881,610 -0.02(-0.30%)
May 12, 2014 6.784 6.942 6.763 6.934 786,139 +0.21(+3.17%)
May 09, 2014 6.504 6.763 6.501 6.721 1,292,279 +0.07(+1.00%)
May 08, 2014 6.805 6.959 6.650 6.654 993,107 -0.21(-3.04%)
May 07, 2014 6.909 6.909 6.767 6.863 838,513 -0.03(-0.36%)
May 06, 2014 6.905 6.980 6.888 6.888 456,472 -0.10(-1.37%)
May 05, 2014 6.988 7.009 6.924 6.984 491,688 -0.00(-0.06%)
May 02, 2014 6.921 7.017 6.884 6.988 670,701 +0.05(+0.66%)
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.