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

Golub Capital Bdc (NQ: GBDC )

15.38 +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2011 6.042 6.104 5.961 5.984 80,649 -0.09(-1.46%)
Dec 29, 2011 6.096 6.115 6.034 6.073 73,534 +0.02(+0.26%)
Dec 28, 2011 6.127 6.127 6.034 6.057 52,661 -0.07(-1.13%)
Dec 27, 2011 6.034 6.131 6.011 6.127 33,424 +0.05(+0.89%)
Dec 23, 2011 6.077 6.123 6.053 6.073 29,487 -0.06(-0.94%)
Dec 21, 2011 6.158 6.158 6.073 6.131 103,567 -0.02(-0.38%)
Dec 20, 2011 6.015 6.158 5.934 6.154 133,630 +0.22(+3.78%)
Dec 19, 2011 5.992 6.069 5.891 5.930 90,476 -0.01(-0.10%)
Dec 16, 2011 6.073 6.158 5.907 5.936 121,637 -0.08(-1.38%)
Dec 15, 2011 5.938 6.081 5.868 6.019 120,867 +0.03(+0.58%)
Dec 14, 2011 5.795 6.011 5.795 5.984 130,625 +0.14(+2.38%)
Dec 13, 2011 5.907 5.972 5.814 5.845 72,689 -0.02(-0.26%)
Dec 12, 2011 5.795 5.930 5.791 5.860 148,052 -0.10(-1.75%)
Dec 09, 2011 6.154 6.154 5.822 5.965 102,790 +0.15(+2.59%)
Dec 08, 2011 5.945 5.961 5.799 5.814 87,254 -0.21(-3.52%)
Dec 07, 2011 5.942 6.081 5.872 6.026 60,474 +0.01(+0.19%)
Dec 06, 2011 5.922 6.050 5.922 6.015 46,432 +0.07(+1.23%)
Dec 05, 2011 6.154 6.158 5.791 5.942 173,926 -0.16(-2.59%)
Dec 02, 2011 6.158 6.158 6.046 6.100 58,324 +0.01(+0.13%)
Dec 01, 2011 6.158 6.158 6.069 6.092 69,609 -0.08(-1.37%)
Nov 30, 2011 6.119 6.177 6.046 6.177 231,419 +0.08(+1.33%)
Nov 29, 2011 5.961 6.119 5.822 6.096 141,716 +0.13(+2.20%)
Nov 28, 2011 5.853 5.965 5.810 5.965 127,265 +0.24(+4.15%)
Nov 25, 2011 5.756 5.864 5.702 5.727 40,868 -0.06(-1.10%)
Nov 23, 2011 5.772 5.829 5.718 5.791 95,336 -0.02(-0.33%)
Nov 22, 2011 5.945 5.980 5.810 5.810 63,118 -0.14(-2.40%)
Nov 21, 2011 5.868 6.081 5.864 5.953 117,187 -0.00(-0.06%)
Nov 18, 2011 5.760 5.961 5.750 5.957 106,590 +0.22(+3.77%)
Nov 17, 2011 5.806 5.878 5.710 5.741 118,953 -0.07(-1.20%)
Nov 16, 2011 5.864 5.918 5.795 5.810 63,007 -0.09(-1.51%)
Nov 15, 2011 5.760 5.918 5.733 5.899 92,491 +0.09(+1.60%)
Nov 14, 2011 5.913 5.913 5.737 5.806 74,445 -0.10(-1.64%)
Nov 11, 2011 5.860 5.934 5.791 5.903 60,665 +0.09(+1.53%)
Nov 10, 2011 5.864 5.884 5.791 5.814 141,069 +0.02(+0.40%)
Nov 09, 2011 6.019 6.081 5.791 5.791 177,749 -0.34(-5.60%)
Nov 08, 2011 6.030 6.158 5.980 6.135 96,493 +0.13(+2.12%)
Nov 07, 2011 6.057 6.123 5.961 6.007 36,934 -0.08(-1.27%)
Nov 04, 2011 6.057 6.096 5.996 6.084 53,221 -0.02(-0.25%)
Nov 03, 2011 6.061 6.119 5.992 6.100 125,856 +0.12(+2.07%)
Nov 02, 2011 5.868 6.007 5.857 5.976 116,570 +0.22(+3.75%)
Nov 01, 2011 5.791 5.959 5.737 5.760 141,519 -0.23(-3.87%)
Oct 31, 2011 5.949 6.026 5.949 5.992 78,875 -0.06(-0.96%)
Oct 28, 2011 6.026 6.150 6.016 6.050 94,074 -0.10(-1.63%)
Oct 27, 2011 6.096 6.173 5.907 6.150 279,553 +0.16(+2.64%)
Oct 26, 2011 5.965 6.023 5.895 5.992 91,380 +0.11(+1.84%)
Oct 25, 2011 5.888 5.992 5.822 5.884 82,289 -0.02(-0.33%)
Oct 24, 2011 5.891 6.092 5.857 5.903 110,833 +0.02(+0.26%)
Oct 21, 2011 5.907 6.088 5.853 5.888 146,915 +0.06(+1.06%)
Oct 20, 2011 5.810 5.907 5.694 5.826 56,860 +0.02(+0.27%)
Oct 19, 2011 6.073 6.073 5.698 5.810 212,632 -0.23(-3.83%)
Oct 18, 2011 5.876 6.057 5.849 6.042 127,897 +0.20(+3.44%)
Oct 17, 2011 5.922 5.964 5.830 5.841 70,845 -0.10(-1.75%)
Oct 14, 2011 5.888 5.953 5.828 5.945 80,791 +0.10(+1.78%)
Oct 13, 2011 5.841 5.880 5.721 5.841 88,847 -0.03(-0.53%)
Oct 12, 2011 5.814 5.890 5.795 5.872 86,345 +0.06(+1.00%)
Oct 11, 2011 5.745 5.826 5.745 5.814 102,117 +0.03(+0.53%)
Oct 10, 2011 5.868 5.876 5.683 5.783 109,297 +0.00(+0.00%)
Oct 07, 2011 5.884 5.884 5.745 5.783 90,981 -0.10(-1.64%)
Oct 06, 2011 5.772 5.888 5.716 5.880 177,961 +0.15(+2.70%)
Oct 05, 2011 5.733 5.741 5.590 5.725 74,396 +0.01(+0.20%)
Oct 04, 2011 5.447 5.718 5.409 5.714 274,605 +0.25(+4.52%)
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.