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

Golub Capital Bdc (NQ: GBDC )

14.96 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2010 6.853 6.853 6.609 6.609 93,315 -0.32(-4.62%)
Dec 30, 2010 6.497 6.930 6.497 6.930 478,822 +0.45(+6.97%)
Dec 29, 2010 6.644 6.691 6.451 6.478 83,410 -0.02(-0.36%)
Dec 28, 2010 6.606 6.702 6.494 6.501 45,507 -0.07(-1.06%)
Dec 27, 2010 6.420 6.764 6.420 6.571 109,227 +0.17(+2.65%)
Dec 23, 2010 6.408 6.683 6.370 6.401 70,853 -0.01(-0.18%)
Dec 22, 2010 6.362 6.552 6.293 6.413 76,328 +0.08(+1.22%)
Dec 21, 2010 6.420 6.467 6.297 6.335 63,287 -0.08(-1.32%)
Dec 20, 2010 6.478 6.602 6.351 6.420 84,757 -0.06(-0.89%)
Dec 17, 2010 6.451 6.482 6.277 6.478 339,957 +0.05(+0.84%)
Dec 16, 2010 6.250 6.525 6.250 6.424 152,062 +0.04(+0.60%)
Dec 15, 2010 6.602 6.602 6.285 6.386 205,350 -0.24(-3.67%)
Dec 14, 2010 6.559 6.694 6.467 6.629 103,098 +0.10(+1.60%)
Dec 13, 2010 6.640 6.669 6.382 6.525 137,315 -0.04(-0.65%)
Dec 10, 2010 6.532 6.868 6.525 6.567 103,122 -0.00(-0.06%)
Dec 09, 2010 6.629 6.640 6.494 6.571 72,213 -0.00(-0.06%)
Dec 08, 2010 6.590 6.700 6.482 6.575 86,257 +0.01(+0.18%)
Dec 07, 2010 6.609 6.667 6.467 6.563 135,906 +0.02(+0.29%)
Dec 06, 2010 6.432 6.685 6.365 6.544 58,860 +0.08(+1.25%)
Dec 03, 2010 6.428 6.525 6.359 6.463 48,338 -0.07(-1.01%)
Dec 02, 2010 6.274 6.563 6.242 6.528 69,097 +0.31(+4.97%)
Dec 01, 2010 6.247 6.458 6.177 6.220 154,512 -0.05(-0.74%)
Nov 30, 2010 6.687 6.814 6.258 6.266 659,993 -0.44(-6.56%)
Nov 29, 2010 6.679 6.833 6.552 6.706 232,400 -0.02(-0.29%)
Nov 26, 2010 6.490 6.725 6.447 6.725 38,723 +0.23(+3.57%)
Nov 24, 2010 6.389 6.494 6.494 6.494 118,938 +0.14(+2.13%)
Nov 23, 2010 6.316 6.386 6.166 6.359 81,198 +0.03(+0.49%)
Nov 22, 2010 6.185 6.370 6.108 6.328 362,875 +0.10(+1.61%)
Nov 19, 2010 6.142 6.291 6.142 6.227 60,549 +0.08(+1.38%)
Nov 18, 2010 6.146 6.196 6.142 6.142 52,164 -0.05(-0.81%)
Nov 17, 2010 6.335 6.355 6.146 6.192 102,894 -0.13(-2.08%)
Nov 16, 2010 6.366 6.447 6.204 6.324 155,245 -0.09(-1.44%)
Nov 15, 2010 6.316 6.505 6.266 6.416 161,721 +0.15(+2.34%)
Nov 12, 2010 6.046 6.378 6.046 6.270 120,994 +0.08(+1.25%)
Nov 11, 2010 6.011 6.478 6.011 6.192 217,395 +0.17(+2.75%)
Nov 10, 2010 6.092 6.104 6.026 6.026 141,623 -0.12(-1.89%)
Nov 09, 2010 6.150 6.204 6.104 6.142 119,834 -0.04(-0.62%)
Nov 08, 2010 6.274 6.347 6.173 6.181 83,954 -0.10(-1.54%)
Nov 05, 2010 6.339 6.339 6.196 6.277 72,674 -0.05(-0.79%)
Nov 04, 2010 6.138 6.335 6.096 6.328 183,082 +0.19(+3.08%)
Nov 03, 2010 6.081 6.150 6.011 6.138 69,653 +0.04(+0.70%)
Nov 02, 2010 6.081 6.138 6.042 6.096 95,113 +0.07(+1.15%)
Nov 01, 2010 6.100 6.162 6.011 6.026 79,178 -0.12(-1.89%)
Oct 29, 2010 6.177 6.177 6.026 6.142 213,077 -0.10(-1.55%)
Oct 28, 2010 6.359 6.359 6.192 6.239 85,402 -0.10(-1.52%)
Oct 27, 2010 6.200 6.351 6.196 6.335 103,554 +0.19(+3.14%)
Oct 25, 2010 6.189 6.189 6.123 6.142 91,170 +0.00(+0.00%)
Oct 22, 2010 6.135 6.230 6.115 6.142 70,739 +0.01(+0.13%)
Oct 21, 2010 6.216 6.463 6.084 6.135 119,477 -0.10(-1.61%)
Oct 20, 2010 6.212 6.327 6.212 6.235 54,775 +0.04(+0.62%)
Oct 19, 2010 6.254 6.470 6.173 6.196 91,059 -0.11(-1.71%)
Oct 18, 2010 6.204 6.304 6.050 6.304 62,600 +0.14(+2.25%)
Oct 15, 2010 6.301 6.301 6.065 6.165 101,350 -0.11(-1.72%)
Oct 14, 2010 6.231 6.289 6.064 6.274 56,793 +0.04(+0.68%)
Oct 13, 2010 6.003 6.274 5.919 6.231 81,846 +0.24(+3.93%)
Oct 12, 2010 5.918 6.003 5.888 5.996 34,258 +0.03(+0.58%)
Oct 11, 2010 5.996 6.009 5.880 5.961 88,702 -0.02(-0.39%)
Oct 08, 2010 6.023 6.057 5.965 5.984 186,631 -0.05(-0.77%)
Oct 07, 2010 6.223 6.454 6.030 6.030 232,983 -0.15(-2.44%)
Oct 06, 2010 6.069 6.200 6.038 6.181 95,209 +0.11(+1.84%)
Oct 05, 2010 6.046 6.111 5.918 6.069 184,294 +0.07(+1.16%)
Oct 04, 2010 6.108 6.108 5.976 5.999 86,881 -0.11(-1.77%)
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.