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 (-0.15%)
Streaming Delayed Price Updated: 10:53 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 (%)
Mar 31, 2014 7.404 7.466 7.366 7.445 935,368 +0.07(+0.91%)
Mar 28, 2014 7.399 7.437 7.353 7.378 628,641 +0.02(+0.23%)
Mar 27, 2014 7.408 7.454 7.324 7.362 891,525 -0.05(-0.62%)
Mar 26, 2014 7.575 7.575 7.408 7.408 1,114,073 -0.13(-1.72%)
Mar 25, 2014 7.633 7.637 7.533 7.537 845,227 -0.08(-1.04%)
Mar 24, 2014 7.637 7.646 7.533 7.616 840,437 -0.04(-0.49%)
Mar 21, 2014 7.662 7.671 7.583 7.654 2,076,175 +0.01(+0.11%)
Mar 20, 2014 7.604 7.658 7.554 7.646 732,584 +0.06(+0.83%)
Mar 19, 2014 7.575 7.621 7.529 7.583 1,213,012 -0.02(-0.27%)
Mar 18, 2014 7.512 7.664 7.491 7.604 6,981,630 -0.08(-1.09%)
Mar 17, 2014 7.996 8.055 7.683 7.687 675,733 -0.30(-3.76%)
Mar 14, 2014 7.829 8.080 7.829 7.988 759,763 +0.17(+2.13%)
Mar 13, 2014 7.762 7.863 7.746 7.821 568,012 +0.05(+0.59%)
Mar 12, 2014 7.750 7.861 7.750 7.775 662,287 -0.06(-0.73%)
Mar 11, 2014 7.894 7.894 7.718 7.832 701,939 -0.03(-0.37%)
Mar 10, 2014 7.767 7.890 7.677 7.861 553,644 +0.11(+1.43%)
Mar 07, 2014 7.890 7.911 7.722 7.750 387,656 -0.10(-1.31%)
Mar 06, 2014 7.865 7.942 7.828 7.853 499,145 -0.02(-0.21%)
Mar 05, 2014 7.837 7.894 7.812 7.869 553,305 +0.02(+0.26%)
Mar 04, 2014 7.828 7.902 7.668 7.849 1,300,644 +0.09(+1.16%)
Mar 03, 2014 7.672 7.775 7.639 7.759 467,650 +0.06(+0.80%)
Feb 28, 2014 7.709 7.754 7.650 7.697 716,880 +0.02(+0.32%)
Feb 27, 2014 7.738 7.738 7.631 7.672 661,821 -0.07(-0.90%)
Feb 26, 2014 7.795 7.795 7.718 7.742 649,510 -0.07(-0.89%)
Feb 25, 2014 7.865 7.951 7.659 7.812 800,331 -0.09(-1.14%)
Feb 24, 2014 7.816 7.923 7.754 7.902 660,093 +0.08(+1.00%)
Feb 21, 2014 7.800 7.843 7.783 7.824 697,913 +0.06(+0.79%)
Feb 20, 2014 7.644 7.787 7.644 7.763 354,325 +0.15(+1.99%)
Feb 19, 2014 7.791 7.795 7.574 7.611 357,233 -0.17(-2.16%)
Feb 18, 2014 7.668 7.841 7.631 7.779 453,097 +0.09(+1.12%)
Feb 14, 2014 7.685 7.693 7.693 7.693 208,877 +0.03(+0.37%)
Feb 13, 2014 7.582 7.697 7.549 7.664 273,943 +0.04(+0.54%)
Feb 12, 2014 7.586 7.635 7.480 7.623 327,020 +0.05(+0.60%)
Feb 11, 2014 7.541 7.619 7.496 7.578 306,176 +0.05(+0.65%)
Feb 10, 2014 7.463 7.541 7.463 7.529 418,402 +0.08(+1.05%)
Feb 07, 2014 7.426 7.504 7.398 7.451 546,870 +0.02(+0.22%)
Feb 06, 2014 7.508 7.508 7.418 7.434 413,903 +0.00(+0.06%)
Feb 05, 2014 7.315 7.459 7.299 7.430 779,207 +0.11(+1.57%)
Feb 04, 2014 7.332 7.340 7.258 7.315 445,205 +0.00(+0.00%)
Feb 03, 2014 7.516 7.553 7.283 7.315 547,775 -0.19(-2.57%)
Jan 31, 2014 7.488 7.697 7.467 7.508 390,610 -0.08(-1.03%)
Jan 30, 2014 7.516 7.648 7.471 7.586 331,210 +0.12(+1.59%)
Jan 29, 2014 7.562 7.599 7.455 7.467 551,857 -0.14(-1.78%)
Jan 28, 2014 7.619 7.639 7.513 7.603 855,977 +0.02(+0.22%)
Jan 27, 2014 7.771 7.795 7.566 7.586 390,766 -0.14(-1.75%)
Jan 24, 2014 7.763 7.804 7.644 7.722 365,142 -0.06(-0.79%)
Jan 23, 2014 7.787 7.832 7.726 7.783 379,220 -0.00(-0.05%)
Jan 22, 2014 7.795 7.816 7.754 7.787 349,168 +0.01(+0.16%)
Jan 21, 2014 7.775 7.791 7.685 7.775 508,071 +0.04(+0.48%)
Jan 17, 2014 7.672 7.738 7.738 7.738 1,640,795 +0.08(+1.07%)
Jan 16, 2014 7.763 7.787 7.644 7.656 843,388 -0.09(-1.22%)
Jan 15, 2014 7.713 7.775 7.672 7.750 953,891 +0.04(+0.48%)
Jan 14, 2014 7.664 7.718 7.598 7.713 628,135 +0.11(+1.46%)
Jan 13, 2014 7.603 7.644 7.498 7.603 527,747 -0.04(-0.54%)
Jan 10, 2014 7.574 7.656 7.549 7.644 437,993 +0.09(+1.25%)
Jan 09, 2014 7.525 7.549 7.455 7.549 556,527 +0.06(+0.82%)
Jan 08, 2014 7.549 7.549 7.463 7.488 392,026 -0.05(-0.65%)
Jan 07, 2014 7.566 7.664 7.496 7.537 398,282 -0.01(-0.16%)
Jan 06, 2014 7.599 7.664 7.508 7.549 713,078 -0.05(-0.70%)
Jan 03, 2014 7.668 7.722 7.562 7.603 714,535 -0.07(-0.91%)
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.