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

Golub Capital Bdc (NQ: GBDC )

16.16 -0.09 (-0.58%)
Streaming Delayed Price Updated: 2:26 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 (%)
Feb 26, 2021 10.78 10.84 10.69 10.73 811,460 +0.01(+0.07%)
Feb 25, 2021 10.84 11.01 10.72 10.73 1,154,120 -0.12(-1.07%)
Feb 24, 2021 10.78 10.84 10.76 10.84 503,606 +0.11(+1.01%)
Feb 23, 2021 10.75 10.81 10.65 10.73 474,679 +0.01(+0.07%)
Feb 22, 2021 10.72 10.78 10.66 10.73 473,285 +0.07(+0.68%)
Feb 19, 2021 10.69 10.78 10.63 10.65 388,077 -0.06(-0.61%)
Feb 18, 2021 10.68 10.81 10.63 10.72 440,626 +0.04(+0.34%)
Feb 17, 2021 10.65 10.75 10.62 10.68 597,949 +0.04(+0.41%)
Feb 16, 2021 10.73 10.78 10.57 10.64 609,043 -0.09(-0.87%)
Feb 12, 2021 10.72 10.81 10.67 10.73 477,655 -0.04(-0.40%)
Feb 11, 2021 10.58 10.84 10.55 10.78 878,344 +0.20(+1.91%)
Feb 10, 2021 10.62 10.73 10.55 10.57 875,483 -0.02(-0.20%)
Feb 09, 2021 10.91 10.91 10.56 10.60 1,010,183 -0.25(-2.27%)
Feb 08, 2021 10.82 10.86 10.77 10.84 649,948 +0.04(+0.40%)
Feb 05, 2021 10.68 10.84 10.68 10.80 417,844 +0.11(+1.01%)
Feb 04, 2021 10.84 10.90 10.65 10.69 898,562 -0.13(-1.20%)
Feb 03, 2021 10.64 10.84 10.64 10.82 583,643 +0.14(+1.35%)
Feb 02, 2021 10.55 10.73 10.45 10.68 697,527 +0.20(+1.93%)
Feb 01, 2021 10.34 10.49 10.33 10.47 441,587 +0.21(+2.04%)
Jan 29, 2021 10.40 10.41 10.23 10.26 909,067 -0.12(-1.18%)
Jan 28, 2021 10.39 10.51 10.38 10.39 677,074 -0.01(-0.14%)
Jan 27, 2021 10.54 10.56 10.37 10.40 475,071 -0.16(-1.50%)
Jan 26, 2021 10.56 10.60 10.47 10.56 531,699 +0.05(+0.48%)
Jan 25, 2021 10.64 10.74 10.51 10.51 748,203 -0.16(-1.49%)
Jan 22, 2021 10.72 10.77 10.65 10.67 674,670 -0.06(-0.54%)
Jan 21, 2021 10.53 10.81 10.52 10.73 1,087,377 +0.17(+1.64%)
Jan 20, 2021 10.49 10.56 10.38 10.55 720,054 +0.10(+0.97%)
Jan 19, 2021 10.46 10.60 10.42 10.45 886,676 -0.03(-0.28%)
Jan 15, 2021 10.40 10.50 10.32 10.48 544,526 +0.02(+0.17%)
Jan 14, 2021 10.30 10.49 10.30 10.46 1,034,105 +0.16(+1.58%)
Jan 13, 2021 10.28 10.34 10.27 10.30 503,933 +0.03(+0.28%)
Jan 12, 2021 10.20 10.34 10.20 10.27 570,472 +0.01(+0.14%)
Jan 11, 2021 10.32 10.38 10.21 10.26 574,993 -0.08(-0.77%)
Jan 08, 2021 10.29 10.34 10.20 10.34 722,020 +0.07(+0.63%)
Jan 07, 2021 10.22 10.35 10.22 10.27 583,395 +0.10(+0.99%)
Jan 06, 2021 10.29 10.34 10.14 10.17 1,064,881 -0.12(-1.12%)
Jan 05, 2021 10.26 10.33 10.18 10.29 969,147 +0.01(+0.14%)
Jan 04, 2021 10.21 10.29 10.09 10.27 1,193,736 +0.06(+0.57%)
Dec 31, 2020 10.21 10.21 10.21 863,312 +0.27(+2.69%)
Dec 30, 2020 10.09 10.13 9.939 9.946 863,312 -0.09(-0.94%)
Dec 29, 2020 9.996 10.10 9.939 10.04 624,972 +0.03(+0.29%)
Dec 28, 2020 9.989 10.10 9.975 10.01 972,727 +0.04(+0.44%)
Dec 24, 2020 10.01 10.06 9.967 9.967 266,517 +0.00(+0.00%)
Dec 23, 2020 10.02 10.11 9.967 9.967 476,324 +0.01(+0.07%)
Dec 22, 2020 10.10 10.10 9.895 9.960 866,973 -0.13(-1.29%)
Dec 21, 2020 10.03 10.22 9.982 10.09 1,061,608 -0.01(-0.14%)
Dec 18, 2020 10.07 10.13 9.881 10.10 1,970,293 +0.12(+1.16%)
Dec 17, 2020 9.924 10.01 9.888 9.989 693,447 +0.04(+0.36%)
Dec 16, 2020 9.967 10.04 9.939 9.953 520,170 -0.03(-0.25%)
Dec 15, 2020 10.04 10.07 9.902 9.978 876,162 +0.00(+0.00%)
Dec 14, 2020 9.960 10.01 9.837 9.978 1,231,057 +0.05(+0.47%)
Dec 11, 2020 9.895 9.946 9.809 9.931 938,419 +0.01(+0.15%)
Dec 10, 2020 9.924 9.946 9.830 9.917 906,314 +0.01(+0.15%)
Dec 09, 2020 10.02 10.03 9.888 9.902 1,068,322 -0.11(-1.06%)
Dec 08, 2020 9.910 10.03 9.902 10.01 1,268,262 +0.06(+0.57%)
Dec 07, 2020 10.01 10.03 9.910 9.952 1,077,385 -0.04(-0.42%)
Dec 04, 2020 10.01 10.07 9.966 9.994 885,317 -0.01(-0.07%)
Dec 03, 2020 9.973 10.04 9.938 10.00 1,231,405 +0.06(+0.57%)
Dec 02, 2020 10.01 10.06 9.938 9.945 961,352 -0.06(-0.57%)
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.