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 (%)
Sep 30, 2014 6.995 7.008 6.908 6.908 906,437 -0.06(-0.87%)
Sep 29, 2014 7.025 7.028 6.943 6.969 627,655 -0.09(-1.23%)
Sep 26, 2014 7.081 7.081 6.977 7.055 477,515 +0.03(+0.43%)
Sep 25, 2014 6.964 7.025 6.951 7.025 431,494 +0.05(+0.68%)
Sep 24, 2014 7.047 7.047 6.930 6.977 583,765 -0.05(-0.68%)
Sep 23, 2014 7.003 7.064 6.973 7.025 581,814 +0.04(+0.56%)
Sep 22, 2014 7.016 7.038 6.938 6.986 351,379 -0.03(-0.49%)
Sep 19, 2014 7.120 7.120 6.964 7.021 521,659 -0.06(-0.86%)
Sep 18, 2014 7.164 7.164 7.064 7.081 519,558 -0.06(-0.79%)
Sep 17, 2014 7.151 7.168 7.107 7.138 329,712 +0.02(+0.24%)
Sep 16, 2014 7.129 7.159 7.103 7.120 342,531 -0.02(-0.24%)
Sep 15, 2014 7.293 7.293 7.125 7.138 525,873 -0.15(-2.02%)
Sep 12, 2014 7.380 7.467 7.276 7.285 569,087 -0.09(-1.23%)
Sep 11, 2014 7.325 7.388 7.295 7.376 270,360 +0.05(+0.64%)
Sep 10, 2014 7.371 7.393 7.308 7.329 274,785 -0.02(-0.29%)
Sep 09, 2014 7.418 7.465 7.333 7.350 243,238 -0.06(-0.80%)
Sep 08, 2014 7.473 7.498 7.410 7.410 220,155 -0.04(-0.57%)
Sep 05, 2014 7.457 7.558 7.397 7.452 239,690 +0.01(+0.11%)
Sep 04, 2014 7.588 7.588 7.439 7.444 551,442 -0.11(-1.46%)
Sep 03, 2014 7.652 7.652 7.525 7.554 469,572 -0.01(-0.17%)
Sep 02, 2014 7.571 7.631 7.512 7.567 591,184 +0.05(+0.62%)
Aug 29, 2014 7.486 7.520 7.520 7.520 644,062 +0.07(+0.91%)
Aug 28, 2014 7.342 7.465 7.333 7.452 570,294 +0.11(+1.56%)
Aug 27, 2014 7.354 7.358 7.265 7.337 276,151 +0.02(+0.29%)
Aug 26, 2014 7.333 7.333 7.244 7.316 390,396 +0.01(+0.12%)
Aug 25, 2014 7.231 7.312 7.197 7.308 437,953 +0.12(+1.66%)
Aug 22, 2014 7.214 7.225 7.214 7.189 167,762 -0.00(-0.06%)
Aug 21, 2014 7.078 7.227 7.078 7.193 513,111 +0.06(+0.83%)
Aug 20, 2014 7.036 7.159 7.014 7.133 672,052 +0.02(+0.24%)
Aug 19, 2014 7.167 7.191 7.087 7.116 373,631 -0.05(-0.65%)
Aug 18, 2014 7.095 7.167 7.044 7.163 357,748 +0.09(+1.32%)
Aug 15, 2014 7.082 7.116 7.040 7.070 218,120 -0.00(-0.06%)
Aug 14, 2014 7.112 7.112 7.036 7.074 247,538 -0.01(-0.12%)
Aug 13, 2014 7.057 7.091 7.002 7.082 353,752 +0.06(+0.91%)
Aug 12, 2014 7.006 7.082 6.959 7.019 455,802 +0.01(+0.12%)
Aug 11, 2014 6.972 7.048 6.907 7.010 299,296 +0.04(+0.61%)
Aug 08, 2014 6.951 7.053 6.929 6.968 309,900 +0.02(+0.24%)
Aug 07, 2014 7.070 7.168 6.870 6.951 437,781 -0.07(-1.03%)
Aug 06, 2014 6.963 7.048 6.959 7.023 373,473 +0.03(+0.43%)
Aug 05, 2014 7.023 7.023 6.950 6.993 181,261 -0.04(-0.51%)
Aug 04, 2014 6.929 7.036 6.929 7.029 367,456 +0.10(+1.44%)
Aug 01, 2014 7.048 7.065 6.919 6.929 734,635 -0.13(-1.87%)
Jul 31, 2014 7.125 7.199 7.019 7.061 801,415 -0.13(-1.77%)
Jul 30, 2014 7.278 7.278 7.159 7.189 792,018 -0.08(-1.05%)
Jul 29, 2014 7.269 7.380 7.252 7.265 496,774 -0.02(-0.29%)
Jul 28, 2014 7.354 7.354 7.248 7.286 592,332 -0.07(-0.92%)
Jul 25, 2014 7.376 7.414 7.337 7.354 293,128 -0.04(-0.57%)
Jul 24, 2014 7.422 7.465 7.384 7.397 203,281 -0.02(-0.29%)
Jul 23, 2014 7.354 7.439 7.354 7.418 292,034 +0.08(+1.10%)
Jul 22, 2014 7.448 7.448 7.329 7.337 542,922 -0.07(-0.92%)
Jul 21, 2014 7.354 7.418 7.329 7.405 325,133 +0.06(+0.81%)
Jul 18, 2014 7.316 7.384 7.308 7.346 298,176 +0.06(+0.82%)
Jul 17, 2014 7.354 7.427 7.286 7.286 365,153 -0.08(-1.10%)
Jul 16, 2014 7.393 7.439 7.346 7.367 376,905 -0.03(-0.34%)
Jul 15, 2014 7.465 7.516 7.367 7.393 425,979 -0.05(-0.63%)
Jul 14, 2014 7.427 7.533 7.373 7.439 320,370 +0.05(+0.63%)
Jul 11, 2014 7.401 7.473 7.354 7.393 410,828 -0.02(-0.29%)
Jul 10, 2014 7.427 7.431 7.354 7.414 356,788 -0.05(-0.68%)
Jul 09, 2014 7.393 7.473 7.374 7.465 350,915 +0.09(+1.15%)
Jul 08, 2014 7.418 7.427 7.291 7.380 744,572 -0.04(-0.57%)
Jul 07, 2014 7.461 7.465 7.401 7.422 626,702 -0.05(-0.68%)
Jul 03, 2014 7.554 7.473 7.473 7.473 305,800 -0.07(-0.90%)
Jul 02, 2014 7.580 7.597 7.495 7.542 545,105 -0.01(-0.17%)
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.