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

Golub Capital Bdc (NQ: GBDC )

16.11 -0.14 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2016 9.294 9.294 9.203 9.259 444,813 +0.03(+0.27%)
Nov 29, 2016 9.223 9.254 9.153 9.233 421,351 +0.05(+0.49%)
Nov 28, 2016 9.158 9.188 9.123 9.188 411,497 +0.05(+0.49%)
Nov 25, 2016 9.183 9.183 9.073 9.143 350,082 +0.03(+0.28%)
Nov 23, 2016 9.118 9.118 9.118 0 -0.08(-0.87%)
Nov 22, 2016 9.284 9.309 9.143 9.198 520,263 -0.04(-0.38%)
Nov 21, 2016 9.329 9.329 9.201 9.233 433,279 -0.07(-0.76%)
Nov 18, 2016 9.279 9.339 9.214 9.304 535,709 +0.06(+0.65%)
Nov 17, 2016 9.033 9.254 9.033 9.243 729,958 +0.33(+3.66%)
Nov 16, 2016 8.902 8.937 8.782 8.917 432,205 -0.01(-0.11%)
Nov 15, 2016 8.942 9.023 8.847 8.927 594,820 -0.12(-1.33%)
Nov 14, 2016 9.178 9.183 9.008 9.048 431,155 -0.16(-1.74%)
Nov 11, 2016 9.168 9.374 9.168 9.208 383,586 -0.04(-0.43%)
Nov 10, 2016 9.163 9.269 9.143 9.249 333,247 +0.15(+1.65%)
Nov 09, 2016 8.962 9.155 8.922 9.098 590,709 +0.11(+1.23%)
Nov 08, 2016 8.892 9.003 8.892 8.988 252,565 +0.06(+0.67%)
Nov 07, 2016 8.887 8.983 8.887 8.927 185,560 +0.06(+0.62%)
Nov 04, 2016 8.842 8.973 8.802 8.872 300,054 +0.06(+0.68%)
Nov 03, 2016 8.787 8.822 8.702 8.812 338,040 +0.01(+0.06%)
Nov 02, 2016 8.857 8.922 8.737 8.807 223,698 -0.03(-0.34%)
Nov 01, 2016 8.837 8.892 8.807 8.837 224,587 -0.05(-0.51%)
Oct 31, 2016 9.003 9.013 8.867 8.882 400,975 -0.14(-1.50%)
Oct 28, 2016 9.033 9.033 8.983 9.018 367,812 -0.06(-0.66%)
Oct 27, 2016 9.168 9.254 9.033 9.078 298,438 -0.09(-0.93%)
Oct 26, 2016 9.203 9.233 9.138 9.163 270,129 -0.09(-0.98%)
Oct 25, 2016 9.133 9.259 9.113 9.254 325,340 +0.08(+0.88%)
Oct 24, 2016 9.218 9.218 9.163 9.173 300,624 -0.03(-0.33%)
Oct 21, 2016 9.249 9.249 9.163 9.203 252,830 -0.01(-0.05%)
Oct 20, 2016 9.243 9.243 9.183 9.208 148,157 -0.01(-0.05%)
Oct 19, 2016 9.259 9.259 9.178 9.213 226,274 +0.01(+0.05%)
Oct 18, 2016 9.243 9.294 9.198 9.208 392,990 -0.05(-0.54%)
Oct 17, 2016 9.329 9.344 9.243 9.259 275,974 -0.06(-0.59%)
Oct 14, 2016 9.274 9.319 9.208 9.314 248,258 +0.08(+0.87%)
Oct 13, 2016 9.173 9.249 9.133 9.233 181,597 +0.00(+0.00%)
Oct 12, 2016 9.319 9.319 9.213 9.233 124,493 -0.05(-0.49%)
Oct 11, 2016 9.339 9.359 9.269 9.279 322,608 -0.11(-1.12%)
Oct 10, 2016 9.354 9.384 9.311 9.384 131,746 +0.07(+0.75%)
Oct 07, 2016 9.183 9.324 9.173 9.314 176,695 +0.06(+0.60%)
Oct 06, 2016 9.344 9.366 9.223 9.259 334,582 -0.08(-0.81%)
Oct 05, 2016 9.349 9.409 9.314 9.334 151,194 -0.04(-0.43%)
Oct 04, 2016 9.364 9.394 9.321 9.374 150,386 +0.05(+0.54%)
Oct 03, 2016 9.289 9.344 9.284 9.324 256,961 +0.01(+0.05%)
Sep 30, 2016 9.284 9.384 9.284 9.319 358,848 +0.06(+0.60%)
Sep 29, 2016 9.494 9.494 9.264 9.264 435,348 -0.17(-1.76%)
Sep 28, 2016 9.384 9.442 9.369 9.429 359,681 +0.04(+0.43%)
Sep 27, 2016 9.364 9.414 9.344 9.389 310,185 +0.01(+0.11%)
Sep 26, 2016 9.429 9.439 9.374 9.379 270,023 -0.04(-0.37%)
Sep 23, 2016 9.429 9.429 9.361 9.414 207,835 +0.01(+0.11%)
Sep 22, 2016 9.404 9.449 9.384 9.404 124,166 -0.01(-0.11%)
Sep 21, 2016 9.429 9.494 9.346 9.414 178,414 +0.03(+0.32%)
Sep 20, 2016 9.284 9.499 9.284 9.384 316,787 +0.05(+0.54%)
Sep 19, 2016 9.334 9.459 9.309 9.334 243,601 +0.00(+0.00%)
Sep 16, 2016 9.304 9.379 9.264 9.334 417,017 -0.02(-0.21%)
Sep 15, 2016 9.299 9.379 9.249 9.354 179,453 +0.08(+0.87%)
Sep 14, 2016 9.284 9.299 9.208 9.274 231,043 +0.05(+0.49%)
Sep 13, 2016 9.284 9.289 9.198 9.228 438,730 -0.04(-0.43%)
Sep 12, 2016 9.233 9.281 9.208 9.269 218,238 -0.01(-0.11%)
Sep 09, 2016 9.349 9.354 9.274 9.279 248,460 -0.06(-0.64%)
Sep 08, 2016 9.364 9.414 9.324 9.339 322,325 -0.07(-0.75%)
Sep 07, 2016 9.409 9.429 9.353 9.409 331,484 +0.02(+0.16%)
Sep 06, 2016 9.369 9.406 9.349 9.394 295,299 -0.01(-0.05%)
Sep 02, 2016 9.464 9.399 9.399 9.399 264,039 -0.03(-0.32%)
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.