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

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2015 7.656 7.693 7.564 7.583 552,978 -0.05(-0.60%)
Jun 29, 2015 7.693 7.708 7.587 7.628 650,378 -0.04(-0.54%)
Jun 26, 2015 7.679 7.711 7.665 7.670 232,410 -0.01(-0.12%)
Jun 25, 2015 7.706 7.720 7.674 7.679 225,369 -0.05(-0.59%)
Jun 24, 2015 7.697 7.738 7.693 7.725 379,470 +0.05(+0.60%)
Jun 23, 2015 7.647 7.693 7.610 7.679 327,781 +0.05(+0.66%)
Jun 22, 2015 7.725 7.725 7.606 7.628 296,706 -0.03(-0.42%)
Jun 19, 2015 7.725 7.757 7.593 7.661 356,482 -0.06(-0.77%)
Jun 18, 2015 7.651 7.743 7.647 7.720 213,890 +0.04(+0.48%)
Jun 17, 2015 7.651 7.715 7.651 7.683 208,413 +0.01(+0.12%)
Jun 16, 2015 7.702 7.780 7.665 7.674 385,876 -0.06(-0.77%)
Jun 15, 2015 7.693 7.765 7.693 7.734 309,117 -0.07(-0.86%)
Jun 12, 2015 7.752 7.801 7.734 7.801 252,960 +0.04(+0.58%)
Jun 11, 2015 7.671 7.774 7.604 7.756 598,123 +0.06(+0.82%)
Jun 10, 2015 7.774 7.801 7.684 7.693 429,975 -0.05(-0.64%)
Jun 09, 2015 7.765 7.788 7.720 7.743 331,650 -0.04(-0.52%)
Jun 08, 2015 7.761 7.792 7.734 7.783 247,755 +0.02(+0.23%)
Jun 05, 2015 7.788 7.788 7.693 7.765 224,954 -0.04(-0.46%)
Jun 04, 2015 7.837 7.837 7.779 7.801 174,207 -0.03(-0.34%)
Jun 03, 2015 7.774 7.828 7.726 7.828 177,645 +0.06(+0.81%)
Jun 02, 2015 7.752 7.788 7.738 7.765 162,277 +0.02(+0.29%)
Jun 01, 2015 7.779 7.788 7.729 7.743 179,209 -0.04(-0.52%)
May 29, 2015 7.797 7.833 7.693 7.783 396,440 -0.00(-0.06%)
May 28, 2015 7.707 7.797 7.702 7.788 282,696 +0.04(+0.58%)
May 27, 2015 7.666 7.770 7.666 7.743 285,260 +0.03(+0.35%)
May 26, 2015 7.684 7.765 7.644 7.716 384,227 +0.00(+0.06%)
May 22, 2015 7.662 7.711 7.711 7.711 286,840 +0.03(+0.35%)
May 21, 2015 7.698 7.716 7.680 7.684 255,761 -0.03(-0.35%)
May 20, 2015 7.698 7.747 7.688 7.711 214,573 +0.01(+0.18%)
May 19, 2015 7.707 7.725 7.662 7.698 334,194 -0.00(-0.06%)
May 18, 2015 7.626 7.716 7.612 7.702 269,600 +0.04(+0.59%)
May 15, 2015 7.581 7.680 7.577 7.657 203,191 +0.04(+0.47%)
May 14, 2015 7.568 7.630 7.545 7.621 281,668 +0.07(+0.95%)
May 13, 2015 7.617 7.650 7.532 7.550 337,396 -0.07(-0.94%)
May 12, 2015 7.639 7.702 7.581 7.621 619,577 -0.09(-1.17%)
May 11, 2015 7.639 7.774 7.639 7.711 342,821 +0.04(+0.59%)
May 08, 2015 7.716 7.734 7.635 7.666 393,725 -0.06(-0.76%)
May 07, 2015 7.725 7.779 7.702 7.725 286,065 -0.05(-0.64%)
May 06, 2015 7.869 7.869 7.693 7.774 326,063 -0.04(-0.57%)
May 05, 2015 7.824 7.864 7.752 7.819 492,639 -0.02(-0.29%)
May 04, 2015 7.842 7.913 7.826 7.842 389,455 -0.02(-0.29%)
May 01, 2015 7.878 7.927 7.833 7.864 225,936 -0.03(-0.34%)
Apr 30, 2015 7.878 7.911 7.833 7.891 325,422 -0.00(-0.06%)
Apr 29, 2015 7.905 7.988 7.887 7.896 264,758 -0.06(-0.79%)
Apr 28, 2015 7.869 7.967 7.842 7.958 395,363 +0.07(+0.91%)
Apr 27, 2015 7.945 7.945 7.828 7.887 442,127 -0.05(-0.68%)
Apr 24, 2015 7.999 7.999 7.918 7.941 339,871 -0.10(-1.28%)
Apr 23, 2015 7.981 8.044 7.932 8.044 389,368 +0.09(+1.07%)
Apr 22, 2015 7.891 7.963 7.869 7.958 376,187 +0.04(+0.51%)
Apr 21, 2015 7.954 7.972 7.905 7.918 309,006 -0.05(-0.68%)
Apr 20, 2015 7.994 8.008 7.958 7.972 399,682 +0.00(+0.06%)
Apr 17, 2015 7.932 7.999 7.918 7.967 515,638 -0.01(-0.17%)
Apr 16, 2015 7.963 8.017 7.923 7.981 628,818 -0.05(-0.67%)
Apr 15, 2015 7.972 8.053 7.891 8.035 751,087 +0.07(+0.90%)
Apr 14, 2015 7.932 7.976 7.896 7.963 701,950 +0.03(+0.40%)
Apr 13, 2015 7.909 7.967 7.878 7.932 818,444 +0.00(+0.00%)
Apr 10, 2015 7.819 7.954 7.801 7.932 2,441,108 -0.06(-0.73%)
Apr 09, 2015 7.914 8.003 7.900 7.990 281,962 +0.06(+0.74%)
Apr 08, 2015 8.003 8.021 7.923 7.932 182,772 -0.10(-1.23%)
Apr 07, 2015 7.985 8.080 7.985 8.030 228,680 -0.00(-0.06%)
Apr 06, 2015 7.927 8.044 7.887 8.035 200,627 +0.11(+1.36%)
Apr 02, 2015 7.864 7.927 7.927 7.927 161,111 +0.06(+0.74%)
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.