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

Golub Capital Bdc (NQ: GBDC )

15.74 +0.07 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2012 6.258 6.281 6.179 6.242 361,243 +0.00(+0.06%)
Nov 29, 2012 6.175 6.313 6.104 6.238 503,151 +0.13(+2.20%)
Nov 28, 2012 6.135 6.179 6.048 6.104 411,468 -0.08(-1.21%)
Nov 27, 2012 6.218 6.238 6.119 6.179 271,364 -0.02(-0.38%)
Nov 26, 2012 6.262 6.262 6.127 6.202 252,038 -0.02(-0.25%)
Nov 23, 2012 6.147 6.234 6.104 6.218 178,029 +0.12(+1.94%)
Nov 21, 2012 6.080 6.112 5.989 6.100 251,463 -0.00(-0.06%)
Nov 20, 2012 6.139 6.182 6.041 6.104 205,078 -0.01(-0.13%)
Nov 19, 2012 6.222 6.222 6.064 6.112 364,095 -0.10(-1.58%)
Nov 16, 2012 6.064 6.214 5.942 6.210 600,258 +0.12(+2.00%)
Nov 15, 2012 5.823 6.119 5.823 6.088 481,946 +0.26(+4.54%)
Nov 14, 2012 6.041 6.092 5.685 5.823 1,131,547 -0.23(-3.72%)
Nov 13, 2012 6.155 6.191 6.037 6.048 451,321 -0.11(-1.86%)
Nov 12, 2012 6.100 6.214 6.100 6.163 193,723 +0.06(+0.90%)
Nov 09, 2012 6.194 6.206 6.100 6.108 389,739 -0.04(-0.71%)
Nov 08, 2012 6.151 6.202 6.151 6.151 371,433 +0.00(+0.00%)
Nov 07, 2012 6.179 6.293 6.119 6.151 550,418 -0.03(-0.45%)
Nov 06, 2012 6.206 6.226 6.159 6.179 256,171 -0.03(-0.45%)
Nov 05, 2012 6.171 6.317 6.159 6.206 177,500 +0.02(+0.26%)
Nov 02, 2012 6.317 6.317 6.175 6.191 293,223 -0.13(-2.06%)
Nov 01, 2012 6.191 6.321 6.175 6.321 357,127 +0.15(+2.43%)
Oct 31, 2012 6.277 6.309 6.151 6.171 652,706 -0.09(-1.51%)
Oct 26, 2012 6.187 6.266 6.266 6.266 285,457 +0.09(+1.54%)
Oct 25, 2012 6.258 6.258 6.151 6.171 322,163 -0.08(-1.20%)
Oct 24, 2012 6.198 6.254 6.179 6.246 324,319 +0.08(+1.35%)
Oct 23, 2012 6.277 6.277 6.151 6.163 414,827 -0.03(-0.45%)
Oct 19, 2012 6.214 6.309 6.167 6.191 770,326 -0.10(-1.63%)
Oct 18, 2012 6.210 6.313 6.151 6.293 700,667 +0.02(+0.38%)
Oct 17, 2012 6.230 6.273 6.175 6.270 701,209 +0.04(+0.63%)
Oct 16, 2012 6.171 6.254 6.151 6.230 2,447,325 -0.05(-0.75%)
Oct 15, 2012 6.258 6.297 6.250 6.277 85,723 +0.02(+0.38%)
Oct 12, 2012 6.309 6.317 6.218 6.254 107,693 -0.07(-1.06%)
Oct 11, 2012 6.435 6.435 6.262 6.321 272,911 -0.11(-1.66%)
Oct 10, 2012 6.431 6.479 6.404 6.427 221,217 -0.01(-0.18%)
Oct 09, 2012 6.360 6.503 6.360 6.439 149,372 +0.05(+0.74%)
Oct 08, 2012 6.451 6.451 6.337 6.392 125,373 -0.05(-0.80%)
Oct 05, 2012 6.352 6.510 6.329 6.443 164,427 +0.09(+1.49%)
Oct 04, 2012 6.337 6.368 6.289 6.348 141,748 +0.04(+0.63%)
Oct 03, 2012 6.313 6.341 6.266 6.309 96,054 -0.02(-0.25%)
Oct 02, 2012 6.317 6.356 6.266 6.325 189,288 +0.02(+0.31%)
Oct 01, 2012 6.289 6.570 6.277 6.305 343,810 +0.03(+0.44%)
Sep 28, 2012 6.317 6.348 6.273 6.277 210,985 -0.04(-0.62%)
Sep 27, 2012 6.281 6.317 6.198 6.317 214,346 +0.09(+1.39%)
Sep 26, 2012 6.230 6.281 6.210 6.230 95,120 +0.02(+0.25%)
Sep 25, 2012 6.266 6.293 6.214 6.214 200,085 -0.05(-0.76%)
Sep 24, 2012 6.238 6.281 6.214 6.262 149,433 +0.02(+0.38%)
Sep 21, 2012 6.258 6.258 6.230 6.238 229,009 -0.01(-0.19%)
Sep 20, 2012 6.266 6.270 6.218 6.250 184,949 +0.01(+0.13%)
Sep 19, 2012 6.179 6.242 6.179 6.242 159,939 +0.07(+1.09%)
Sep 18, 2012 6.143 6.230 6.112 6.175 171,444 -0.02(-0.26%)
Sep 17, 2012 6.112 6.202 6.100 6.191 89,373 +0.04(+0.64%)
Sep 14, 2012 6.194 6.234 6.112 6.151 301,315 -0.02(-0.38%)
Sep 13, 2012 6.127 6.179 6.092 6.175 167,457 +0.03(+0.45%)
Sep 12, 2012 6.092 6.155 6.080 6.147 125,527 +0.08(+1.30%)
Sep 11, 2012 6.060 6.127 6.029 6.068 143,868 -0.10(-1.60%)
Sep 10, 2012 6.187 6.202 6.151 6.167 232,347 +0.00(+0.00%)
Sep 07, 2012 6.194 6.202 6.080 6.167 148,067 +0.00(+0.00%)
Sep 06, 2012 6.198 6.198 6.048 6.167 276,972 +0.01(+0.13%)
Sep 05, 2012 6.198 6.202 6.131 6.159 177,259 -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.