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

Golub Capital Bdc (NQ: GBDC )

16.25 +0.14 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2017 9.864 9.983 9.818 9.906 633,809 +0.04(+0.37%)
Feb 27, 2017 10.02 10.02 9.839 9.870 516,522 -0.14(-1.45%)
Feb 24, 2017 9.968 10.01 9.870 10.01 391,574 +0.08(+0.78%)
Feb 23, 2017 9.875 9.989 9.824 9.937 528,221 +0.09(+0.95%)
Feb 22, 2017 9.725 9.870 9.694 9.844 345,439 +0.14(+1.44%)
Feb 21, 2017 9.704 9.768 9.657 9.704 303,145 +0.02(+0.21%)
Feb 17, 2017 9.683 9.683 9.683 0 +0.07(+0.75%)
Feb 16, 2017 9.585 9.699 9.514 9.611 388,946 -0.05(-0.48%)
Feb 15, 2017 9.611 9.663 9.536 9.657 215,363 +0.07(+0.76%)
Feb 14, 2017 9.631 9.683 9.549 9.585 376,569 -0.04(-0.38%)
Feb 13, 2017 9.694 9.735 9.476 9.621 483,564 -0.08(-0.80%)
Feb 10, 2017 9.476 9.719 9.445 9.699 901,338 +0.05(+0.48%)
Feb 09, 2017 9.968 9.968 9.621 9.652 706,452 -0.32(-3.17%)
Feb 08, 2017 9.989 9.989 9.813 9.968 351,148 -0.04(-0.41%)
Feb 07, 2017 9.937 10.03 9.839 10.01 383,546 +0.07(+0.73%)
Feb 06, 2017 9.870 9.942 9.766 9.937 303,097 +0.06(+0.58%)
Feb 03, 2017 9.751 10.02 9.751 9.880 592,144 +0.18(+1.87%)
Feb 02, 2017 9.688 9.813 9.663 9.699 181,586 +0.02(+0.16%)
Feb 01, 2017 9.699 9.776 9.642 9.683 215,264 +0.02(+0.16%)
Jan 31, 2017 9.668 9.725 9.636 9.668 206,187 -0.03(-0.27%)
Jan 30, 2017 9.725 9.725 9.626 9.694 186,681 -0.04(-0.37%)
Jan 27, 2017 9.823 9.823 9.642 9.730 280,714 -0.06(-0.58%)
Jan 26, 2017 9.751 9.854 9.673 9.787 190,233 +0.05(+0.53%)
Jan 25, 2017 9.828 9.828 9.663 9.735 401,656 -0.03(-0.32%)
Jan 24, 2017 9.704 9.802 9.652 9.766 314,645 +0.07(+0.75%)
Jan 23, 2017 9.626 9.761 9.585 9.694 242,510 +0.07(+0.70%)
Jan 20, 2017 9.595 9.688 9.575 9.626 193,740 +0.06(+0.65%)
Jan 19, 2017 9.631 9.642 9.554 9.564 139,219 -0.08(-0.81%)
Jan 18, 2017 9.595 9.647 9.533 9.642 194,619 +0.05(+0.49%)
Jan 17, 2017 9.611 9.631 9.550 9.595 265,022 -0.01(-0.05%)
Jan 13, 2017 9.600 9.600 9.600 0 -0.04(-0.43%)
Jan 12, 2017 9.585 9.683 9.518 9.642 222,885 +0.04(+0.43%)
Jan 11, 2017 9.595 9.611 9.507 9.600 320,614 +0.03(+0.32%)
Jan 10, 2017 9.575 9.647 9.476 9.569 243,650 -0.01(-0.05%)
Jan 09, 2017 9.606 9.652 9.476 9.575 158,687 -0.04(-0.38%)
Jan 06, 2017 9.642 9.694 9.559 9.611 174,383 -0.03(-0.27%)
Jan 05, 2017 9.616 9.675 9.533 9.637 468,242 +0.04(+0.38%)
Jan 04, 2017 9.554 9.725 9.506 9.600 1,243,156 +0.09(+0.92%)
Jan 03, 2017 9.538 9.585 9.487 9.512 270,887 -0.01(-0.05%)
Dec 30, 2016 9.518 9.518 9.518 0 -0.07(-0.76%)
Dec 29, 2016 9.652 9.657 9.549 9.590 411,315 +0.07(+0.76%)
Dec 28, 2016 9.533 9.580 9.445 9.518 405,542 +0.03(+0.33%)
Dec 27, 2016 9.497 9.559 9.456 9.487 534,744 +0.02(+0.16%)
Dec 23, 2016 9.471 9.471 9.471 0 -0.05(-0.49%)
Dec 22, 2016 9.523 9.538 9.457 9.518 263,579 -0.01(-0.11%)
Dec 21, 2016 9.595 9.595 9.518 9.528 302,333 -0.02(-0.22%)
Dec 20, 2016 9.419 9.549 9.405 9.549 197,973 +0.18(+1.88%)
Dec 19, 2016 9.295 9.456 9.249 9.373 404,099 +0.03(+0.33%)
Dec 16, 2016 9.388 9.409 9.274 9.342 660,745 -0.01(-0.06%)
Dec 15, 2016 9.569 9.600 9.331 9.347 598,983 -0.20(-2.06%)
Dec 14, 2016 9.533 9.575 9.507 9.544 277,644 +0.01(+0.05%)
Dec 13, 2016 9.569 9.569 9.443 9.538 401,048 +0.02(+0.16%)
Dec 12, 2016 9.569 9.621 9.507 9.523 228,513 -0.04(-0.43%)
Dec 09, 2016 9.538 9.569 9.497 9.564 264,907 +0.02(+0.22%)
Dec 08, 2016 9.528 9.549 9.409 9.544 277,943 +0.13(+1.37%)
Dec 07, 2016 9.349 9.434 9.314 9.414 388,305 +0.03(+0.32%)
Dec 06, 2016 9.374 9.384 9.299 9.384 328,082 +0.06(+0.65%)
Dec 05, 2016 9.369 9.384 9.228 9.324 504,152 +0.01(+0.05%)
Dec 02, 2016 9.324 9.339 9.194 9.319 609,170 +0.05(+0.49%)
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.