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

Golub Capital Bdc (NQ: GBDC )

16.66 -0.07 (-0.39%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 13, 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 (%)
Apr 30, 2012 5.901 5.933 5.873 5.905 422,386 +0.01(+0.20%)
Apr 27, 2012 5.829 5.925 5.810 5.893 328,803 +0.06(+0.95%)
Apr 26, 2012 5.821 5.925 5.762 5.837 645,915 +0.06(+1.03%)
Apr 25, 2012 5.829 5.829 5.766 5.778 224,998 -0.02(-0.27%)
Apr 24, 2012 5.810 5.857 5.790 5.794 325,683 -0.06(-1.09%)
Apr 23, 2012 5.794 5.917 5.670 5.857 339,390 +0.02(+0.41%)
Apr 20, 2012 5.941 5.949 5.821 5.833 186,882 -0.05(-0.81%)
Apr 19, 2012 5.881 5.917 5.829 5.881 107,431 +0.00(+0.00%)
Apr 18, 2012 5.857 5.941 5.857 5.881 70,682 -0.01(-0.20%)
Apr 17, 2012 5.877 5.941 5.865 5.893 223,171 +0.01(+0.14%)
Apr 16, 2012 5.897 5.901 5.849 5.885 95,269 +0.01(+0.14%)
Apr 13, 2012 5.861 5.909 5.849 5.877 162,199 -0.01(-0.14%)
Apr 12, 2012 5.897 5.933 5.861 5.885 131,598 -0.01(-0.13%)
Apr 11, 2012 5.889 5.921 5.849 5.893 187,818 +0.06(+1.02%)
Apr 10, 2012 5.885 5.896 5.794 5.833 198,637 -0.05(-0.81%)
Apr 09, 2012 5.909 5.925 5.865 5.881 211,061 -0.08(-1.40%)
Apr 05, 2012 5.909 5.980 5.909 5.964 86,589 +0.04(+0.60%)
Apr 04, 2012 5.913 5.945 5.869 5.929 124,851 -0.04(-0.60%)
Apr 03, 2012 6.016 6.016 5.917 5.964 164,228 -0.06(-0.92%)
Apr 02, 2012 6.060 6.060 5.945 6.020 231,978 -0.05(-0.79%)
Mar 30, 2012 6.040 6.080 5.941 6.068 627,738 +0.05(+0.79%)
Mar 29, 2012 6.000 6.036 5.929 6.020 533,304 +0.14(+2.30%)
Mar 28, 2012 5.893 5.933 5.806 5.885 287,018 +0.02(+0.41%)
Mar 27, 2012 5.929 5.953 5.857 5.861 156,721 -0.08(-1.40%)
Mar 26, 2012 5.996 6.052 5.901 5.945 236,745 -0.01(-0.13%)
Mar 23, 2012 5.790 5.953 5.790 5.953 428,522 +0.11(+1.84%)
Mar 22, 2012 5.798 5.877 5.798 5.845 132,705 +0.00(+0.00%)
Mar 21, 2012 5.829 5.917 5.798 5.845 269,322 +0.02(+0.41%)
Mar 20, 2012 5.790 5.845 5.764 5.821 219,723 +0.03(+0.55%)
Mar 19, 2012 5.790 5.857 5.790 5.790 149,780 +0.00(+0.00%)
Mar 16, 2012 5.853 5.881 5.746 5.790 360,217 -0.06(-1.09%)
Mar 15, 2012 5.877 5.897 5.802 5.853 198,700 -0.01(-0.14%)
Mar 14, 2012 5.905 5.949 5.794 5.861 425,600 -0.15(-2.58%)
Mar 13, 2012 5.996 6.048 5.980 6.016 369,428 +0.05(+0.80%)
Mar 12, 2012 5.901 5.968 5.901 5.968 132,912 +0.08(+1.35%)
Mar 09, 2012 5.857 5.941 5.833 5.889 327,839 +0.05(+0.82%)
Mar 08, 2012 5.957 5.957 5.813 5.841 323,450 -0.09(-1.54%)
Mar 07, 2012 5.825 5.933 5.825 5.933 258,357 +0.09(+1.56%)
Mar 06, 2012 5.861 5.941 5.821 5.841 699,351 -0.08(-1.34%)
Mar 05, 2012 6.000 6.052 5.893 5.921 519,058 -0.08(-1.32%)
Mar 02, 2012 5.984 6.036 5.849 6.000 747,330 +0.02(+0.40%)
Mar 01, 2012 5.976 6.056 5.961 5.976 223,080 +0.02(+0.27%)
Feb 29, 2012 6.072 6.080 5.959 5.961 841,975 -0.08(-1.38%)
Feb 28, 2012 6.115 6.115 6.016 6.044 307,332 -0.06(-0.98%)
Feb 27, 2012 6.040 6.108 6.040 6.104 509,885 +0.02(+0.39%)
Feb 24, 2012 6.060 6.096 6.040 6.080 133,747 +0.02(+0.26%)
Feb 23, 2012 6.040 6.080 6.040 6.064 90,996 +0.02(+0.33%)
Feb 22, 2012 6.044 6.080 6.040 6.044 162,214 -0.01(-0.13%)
Feb 21, 2012 6.044 6.076 6.040 6.052 138,053 +0.01(+0.13%)
Feb 17, 2012 6.096 6.096 6.020 6.044 111,687 -0.04(-0.59%)
Feb 16, 2012 6.040 6.096 6.040 6.080 182,815 +0.04(+0.59%)
Feb 15, 2012 6.108 6.135 6.040 6.044 295,391 -0.04(-0.65%)
Feb 14, 2012 6.060 6.096 6.040 6.084 305,741 +0.02(+0.39%)
Feb 13, 2012 6.123 6.131 6.060 6.060 202,532 +0.00(+0.00%)
Feb 10, 2012 6.060 6.092 6.044 6.060 282,176 -0.01(-0.20%)
Feb 09, 2012 6.115 6.115 6.060 6.072 91,497 -0.00(-0.07%)
Feb 08, 2012 6.108 6.108 6.060 6.076 182,898 +0.00(+0.07%)
Feb 07, 2012 6.060 6.139 6.060 6.072 555,666 -0.03(-0.46%)
Feb 06, 2012 6.072 6.104 6.040 6.100 647,770 +0.03(+0.46%)
Feb 03, 2012 6.131 6.131 6.060 6.072 1,297,958 +0.00(+0.00%)
Feb 02, 2012 6.076 6.096 6.060 6.072 472,479 -0.02(-0.26%)
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.