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

Golub Capital Bdc (NQ: GBDC )

16.23 -0.02 (-0.12%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Dec 30, 2011 6.196 6.260 6.113 6.137 78,638 -0.09(-1.46%)
Dec 29, 2011 6.252 6.272 6.189 6.228 71,700 +0.02(+0.25%)
Dec 28, 2011 6.284 6.284 6.189 6.212 51,348 -0.07(-1.13%)
Dec 27, 2011 6.189 6.287 6.165 6.284 32,590 +0.06(+0.89%)
Dec 23, 2011 6.232 6.280 6.208 6.228 28,752 -0.06(-0.94%)
Dec 21, 2011 6.315 6.315 6.228 6.287 100,985 -0.02(-0.38%)
Dec 20, 2011 6.169 6.315 6.086 6.311 130,298 +0.23(+3.78%)
Dec 19, 2011 6.145 6.224 6.042 6.082 88,220 -0.01(-0.10%)
Dec 16, 2011 6.228 6.315 6.058 6.088 118,604 -0.09(-1.38%)
Dec 15, 2011 6.090 6.236 6.018 6.173 117,854 +0.04(+0.58%)
Dec 14, 2011 5.943 6.165 5.943 6.137 127,368 +0.14(+2.38%)
Dec 13, 2011 6.058 6.125 5.963 5.995 70,877 -0.02(-0.26%)
Dec 12, 2011 5.943 6.082 5.939 6.010 144,361 -0.11(-1.75%)
Dec 09, 2011 6.311 6.311 5.971 6.117 100,227 +0.15(+2.59%)
Dec 08, 2011 6.097 6.113 5.947 5.963 85,079 -0.22(-3.52%)
Dec 07, 2011 6.093 6.236 6.022 6.181 58,966 +0.01(+0.19%)
Dec 06, 2011 6.074 6.204 6.074 6.169 45,274 +0.08(+1.23%)
Dec 05, 2011 6.311 6.315 5.939 6.093 169,589 -0.16(-2.60%)
Dec 02, 2011 6.315 6.315 6.200 6.256 56,870 +0.01(+0.13%)
Dec 01, 2011 6.315 6.315 6.224 6.248 67,874 -0.09(-1.37%)
Nov 30, 2011 6.276 6.335 6.200 6.335 225,649 +0.08(+1.33%)
Nov 29, 2011 6.113 6.276 5.971 6.252 138,183 +0.13(+2.20%)
Nov 28, 2011 6.002 6.117 5.959 6.117 124,092 +0.24(+4.15%)
Nov 25, 2011 5.903 6.014 5.848 5.874 39,849 -0.07(-1.10%)
Nov 23, 2011 5.919 5.978 5.864 5.939 92,959 -0.02(-0.33%)
Nov 22, 2011 6.097 6.133 5.959 5.959 61,545 -0.15(-2.40%)
Nov 21, 2011 6.018 6.236 6.014 6.105 114,265 -0.00(-0.06%)
Nov 18, 2011 5.907 6.113 5.897 6.109 103,933 +0.22(+3.77%)
Nov 17, 2011 5.955 6.029 5.856 5.888 115,987 -0.07(-1.20%)
Nov 16, 2011 6.014 6.070 5.943 5.959 61,436 -0.09(-1.51%)
Nov 15, 2011 5.907 6.070 5.880 6.050 90,185 +0.10(+1.60%)
Nov 14, 2011 6.065 6.065 5.884 5.955 72,589 -0.10(-1.64%)
Nov 11, 2011 6.010 6.086 5.939 6.054 59,153 +0.09(+1.53%)
Nov 10, 2011 6.014 6.034 5.939 5.963 137,551 +0.02(+0.40%)
Nov 09, 2011 6.173 6.236 5.939 5.939 173,317 -0.35(-5.60%)
Nov 08, 2011 6.185 6.315 6.133 6.291 94,088 +0.13(+2.12%)
Nov 07, 2011 6.212 6.280 6.113 6.161 36,013 -0.08(-1.27%)
Nov 04, 2011 6.212 6.252 6.149 6.240 51,894 -0.02(-0.25%)
Nov 03, 2011 6.216 6.276 6.145 6.256 122,718 +0.13(+2.07%)
Nov 02, 2011 6.018 6.161 6.006 6.129 113,664 +0.22(+3.75%)
Nov 01, 2011 5.939 6.111 5.884 5.907 137,991 -0.24(-3.87%)
Oct 31, 2011 6.101 6.181 6.101 6.145 76,908 -0.06(-0.96%)
Oct 28, 2011 6.181 6.307 6.170 6.204 91,729 -0.10(-1.63%)
Oct 27, 2011 6.252 6.331 6.058 6.307 272,583 +0.16(+2.64%)
Oct 26, 2011 6.117 6.177 6.046 6.145 89,102 +0.11(+1.84%)
Oct 25, 2011 6.038 6.145 5.971 6.034 80,237 -0.02(-0.33%)
Oct 24, 2011 6.042 6.248 6.007 6.054 108,070 +0.02(+0.26%)
Oct 21, 2011 6.058 6.244 6.002 6.038 143,252 +0.06(+1.06%)
Oct 20, 2011 5.959 6.058 5.840 5.975 55,443 +0.02(+0.27%)
Oct 19, 2011 6.228 6.228 5.844 5.959 207,330 -0.24(-3.83%)
Oct 18, 2011 6.026 6.212 5.998 6.196 124,709 +0.21(+3.44%)
Oct 17, 2011 6.074 6.116 5.979 5.991 69,079 -0.11(-1.75%)
Oct 14, 2011 6.038 6.105 5.977 6.097 78,777 +0.11(+1.78%)
Oct 13, 2011 5.991 6.030 5.868 5.991 86,632 -0.03(-0.53%)
Oct 12, 2011 5.963 6.041 5.943 6.022 84,192 +0.06(+1.00%)
Oct 11, 2011 5.892 5.975 5.892 5.963 99,571 +0.03(+0.53%)
Oct 10, 2011 6.018 6.026 5.828 5.931 106,572 +0.00(+0.00%)
Oct 07, 2011 6.034 6.034 5.892 5.931 88,713 -0.10(-1.64%)
Oct 06, 2011 5.919 6.038 5.862 6.030 173,524 +0.16(+2.70%)
Oct 05, 2011 5.880 5.888 5.733 5.872 72,541 +0.01(+0.20%)
Oct 04, 2011 5.587 5.864 5.547 5.860 267,759 +0.25(+4.52%)
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.