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 29, 2016 8.469 8.542 8.440 8.537 309,336 +0.03(+0.40%)
Apr 28, 2016 8.547 8.547 8.445 8.503 340,210 +0.03(+0.40%)
Apr 27, 2016 8.474 8.513 8.445 8.469 143,089 -0.04(-0.46%)
Apr 26, 2016 8.474 8.532 8.474 8.508 122,884 +0.00(+0.06%)
Apr 25, 2016 8.464 8.523 8.391 8.503 337,200 +0.07(+0.81%)
Apr 22, 2016 8.406 8.469 8.401 8.435 89,637 +0.03(+0.35%)
Apr 21, 2016 8.440 8.460 8.396 8.406 178,601 -0.07(-0.80%)
Apr 20, 2016 8.508 8.508 8.416 8.474 192,824 +0.00(+0.00%)
Apr 19, 2016 8.430 8.532 8.411 8.474 220,648 +0.06(+0.69%)
Apr 18, 2016 8.464 8.484 8.416 8.416 90,741 -0.05(-0.57%)
Apr 15, 2016 8.406 8.508 8.391 8.464 183,658 +0.04(+0.46%)
Apr 14, 2016 8.484 8.484 8.425 8.425 157,189 -0.04(-0.52%)
Apr 13, 2016 8.498 8.498 8.440 8.469 192,549 +0.02(+0.23%)
Apr 12, 2016 8.440 8.464 8.367 8.450 135,382 +0.06(+0.70%)
Apr 11, 2016 8.343 8.464 8.343 8.391 172,060 +0.05(+0.64%)
Apr 08, 2016 8.377 8.430 8.314 8.338 153,160 -0.03(-0.41%)
Apr 07, 2016 8.440 8.440 8.338 8.372 185,239 -0.06(-0.69%)
Apr 06, 2016 8.396 8.455 8.348 8.430 134,638 +0.07(+0.81%)
Apr 05, 2016 8.387 8.425 8.348 8.362 120,197 -0.04(-0.46%)
Apr 04, 2016 8.464 8.464 8.382 8.401 116,429 -0.06(-0.75%)
Apr 01, 2016 8.421 8.469 8.406 8.464 145,513 +0.04(+0.52%)
Mar 31, 2016 8.367 8.435 8.367 8.421 333,399 +0.03(+0.35%)
Mar 30, 2016 8.494 8.494 8.391 8.391 308,863 -0.06(-0.75%)
Mar 29, 2016 8.377 8.464 8.333 8.455 348,784 +0.11(+1.28%)
Mar 28, 2016 8.367 8.406 8.299 8.348 260,374 -0.02(-0.29%)
Mar 24, 2016 8.348 8.372 8.372 8.372 194,878 +0.07(+0.88%)
Mar 23, 2016 8.416 8.416 8.294 8.299 158,416 -0.10(-1.16%)
Mar 22, 2016 8.367 8.401 8.338 8.396 171,307 +0.00(+0.06%)
Mar 21, 2016 8.387 8.430 8.362 8.391 143,025 +0.00(+0.06%)
Mar 18, 2016 8.445 8.455 8.352 8.387 307,656 -0.04(-0.46%)
Mar 17, 2016 8.382 8.455 8.371 8.425 450,234 +0.03(+0.41%)
Mar 16, 2016 8.367 8.406 8.318 8.391 421,812 +0.05(+0.58%)
Mar 15, 2016 8.260 8.382 8.260 8.343 371,771 +0.05(+0.59%)
Mar 14, 2016 8.289 8.328 8.250 8.294 228,188 +0.01(+0.18%)
Mar 11, 2016 8.211 8.328 8.211 8.280 351,827 +0.07(+0.89%)
Mar 10, 2016 8.148 8.216 8.143 8.207 179,242 +0.05(+0.60%)
Mar 09, 2016 8.182 8.250 8.124 8.158 368,636 -0.04(-0.53%)
Mar 08, 2016 8.148 8.338 8.075 8.202 395,376 +0.00(+0.06%)
Mar 07, 2016 8.124 8.236 8.124 8.197 196,545 +0.06(+0.72%)
Mar 04, 2016 8.207 8.221 8.124 8.138 295,943 +0.01(+0.18%)
Mar 03, 2016 8.143 8.197 8.078 8.124 508,368 +0.05(+0.66%)
Mar 02, 2016 7.903 8.094 7.875 8.070 360,735 +0.14(+1.81%)
Mar 01, 2016 8.023 8.023 7.851 7.927 246,209 -0.03(-0.36%)
Feb 29, 2016 7.913 8.008 7.803 7.956 319,923 +0.07(+0.91%)
Feb 26, 2016 7.865 8.004 7.834 7.884 259,292 +0.09(+1.10%)
Feb 25, 2016 7.631 7.801 7.631 7.798 892,052 +0.13(+1.74%)
Feb 24, 2016 7.612 7.679 7.550 7.665 119,806 -0.02(-0.25%)
Feb 23, 2016 7.655 7.851 7.593 7.684 341,383 -0.03(-0.43%)
Feb 22, 2016 7.731 7.741 7.636 7.717 312,995 +0.01(+0.19%)
Feb 19, 2016 7.622 7.736 7.612 7.703 196,724 +0.03(+0.37%)
Feb 18, 2016 7.703 7.717 7.612 7.674 256,495 +0.02(+0.25%)
Feb 17, 2016 7.636 7.717 7.580 7.655 320,291 +0.06(+0.82%)
Feb 16, 2016 7.464 7.598 7.450 7.593 198,689 +0.14(+1.92%)
Feb 12, 2016 7.440 7.450 7.450 7.450 311,575 +0.05(+0.64%)
Feb 11, 2016 7.307 7.421 7.273 7.402 329,314 +0.04(+0.52%)
Feb 10, 2016 7.269 7.526 7.221 7.364 382,906 +0.10(+1.31%)
Feb 09, 2016 7.311 7.512 7.202 7.269 344,698 -0.08(-1.04%)
Feb 08, 2016 7.278 7.526 7.235 7.345 332,245 +0.00(+0.00%)
Feb 05, 2016 7.440 7.483 7.302 7.345 263,395 -0.09(-1.22%)
Feb 04, 2016 7.436 7.507 7.278 7.436 153,736 -0.01(-0.13%)
Feb 03, 2016 7.417 7.508 7.278 7.445 216,024 +0.06(+0.78%)
Feb 02, 2016 7.436 7.475 7.350 7.388 302,777 -0.13(-1.71%)
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.