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 UNCHANGED
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 (%)
Dec 30, 2011 6.177 6.240 6.094 6.118 78,886 -0.09(-1.46%)
Dec 29, 2011 6.232 6.252 6.169 6.209 71,926 +0.02(+0.25%)
Dec 28, 2011 6.264 6.264 6.169 6.193 51,510 -0.07(-1.13%)
Dec 27, 2011 6.169 6.268 6.145 6.264 32,693 +0.06(+0.89%)
Dec 23, 2011 6.212 6.260 6.188 6.209 28,842 -0.06(-0.94%)
Dec 21, 2011 6.295 6.295 6.209 6.268 101,304 -0.02(-0.38%)
Dec 20, 2011 6.149 6.295 6.067 6.291 130,709 +0.23(+3.78%)
Dec 19, 2011 6.126 6.205 6.023 6.062 88,499 -0.01(-0.10%)
Dec 16, 2011 6.209 6.295 6.039 6.068 118,978 -0.08(-1.38%)
Dec 15, 2011 6.070 6.216 5.999 6.153 118,226 +0.04(+0.58%)
Dec 14, 2011 5.924 6.145 5.924 6.118 127,770 +0.14(+2.38%)
Dec 13, 2011 6.039 6.106 5.944 5.976 71,100 -0.02(-0.26%)
Dec 12, 2011 5.924 6.062 5.920 5.991 144,816 -0.11(-1.75%)
Dec 09, 2011 6.291 6.291 5.952 6.098 100,544 +0.15(+2.59%)
Dec 08, 2011 6.078 6.094 5.928 5.944 85,347 -0.22(-3.52%)
Dec 07, 2011 6.074 6.216 6.003 6.161 59,152 +0.01(+0.19%)
Dec 06, 2011 6.055 6.185 6.055 6.149 45,417 +0.07(+1.23%)
Dec 05, 2011 6.291 6.295 5.920 6.074 170,124 -0.16(-2.59%)
Dec 02, 2011 6.295 6.295 6.181 6.236 57,049 +0.01(+0.13%)
Dec 01, 2011 6.295 6.295 6.205 6.228 68,088 -0.09(-1.37%)
Nov 30, 2011 6.256 6.315 6.181 6.315 226,360 +0.08(+1.33%)
Nov 29, 2011 6.094 6.256 5.952 6.232 138,619 +0.13(+2.20%)
Nov 28, 2011 5.984 6.098 5.940 6.098 124,484 +0.24(+4.15%)
Nov 25, 2011 5.885 5.995 5.830 5.855 39,975 -0.07(-1.10%)
Nov 23, 2011 5.901 5.959 5.845 5.920 93,252 -0.02(-0.33%)
Nov 22, 2011 6.078 6.114 5.940 5.940 61,739 -0.15(-2.40%)
Nov 21, 2011 5.999 6.216 5.995 6.086 114,625 -0.00(-0.06%)
Nov 18, 2011 5.889 6.094 5.879 6.090 104,260 +0.22(+3.77%)
Nov 17, 2011 5.936 6.010 5.838 5.869 116,353 -0.07(-1.20%)
Nov 16, 2011 5.995 6.051 5.924 5.940 61,630 -0.09(-1.51%)
Nov 15, 2011 5.889 6.051 5.861 6.031 90,470 +0.09(+1.60%)
Nov 14, 2011 6.045 6.045 5.865 5.936 72,818 -0.10(-1.64%)
Nov 11, 2011 5.991 6.066 5.920 6.035 59,339 +0.09(+1.53%)
Nov 10, 2011 5.995 6.015 5.920 5.944 137,985 +0.02(+0.40%)
Nov 09, 2011 6.153 6.216 5.920 5.920 173,864 -0.35(-5.60%)
Nov 08, 2011 6.165 6.295 6.114 6.272 94,384 +0.13(+2.12%)
Nov 07, 2011 6.193 6.260 6.094 6.141 36,126 -0.08(-1.27%)
Nov 04, 2011 6.193 6.232 6.130 6.220 52,058 -0.02(-0.25%)
Nov 03, 2011 6.197 6.256 6.126 6.236 123,105 +0.13(+2.07%)
Nov 02, 2011 5.999 6.141 5.987 6.110 114,022 +0.22(+3.75%)
Nov 01, 2011 5.920 6.092 5.865 5.889 138,426 -0.24(-3.87%)
Oct 31, 2011 6.082 6.161 6.082 6.126 77,151 -0.06(-0.96%)
Oct 28, 2011 6.161 6.287 6.150 6.185 92,018 -0.10(-1.63%)
Oct 27, 2011 6.232 6.311 6.039 6.287 273,443 +0.16(+2.64%)
Oct 26, 2011 6.098 6.157 6.027 6.126 89,383 +0.11(+1.84%)
Oct 25, 2011 6.019 6.126 5.952 6.015 80,490 -0.02(-0.33%)
Oct 24, 2011 6.023 6.228 5.988 6.035 108,410 +0.02(+0.26%)
Oct 21, 2011 6.039 6.224 5.984 6.019 143,704 +0.06(+1.06%)
Oct 20, 2011 5.940 6.039 5.822 5.956 55,617 +0.02(+0.27%)
Oct 19, 2011 6.209 6.209 5.826 5.940 207,984 -0.24(-3.83%)
Oct 18, 2011 6.007 6.193 5.980 6.177 125,102 +0.21(+3.44%)
Oct 17, 2011 6.055 6.097 5.960 5.972 69,296 -0.11(-1.75%)
Oct 14, 2011 6.019 6.086 5.958 6.078 79,026 +0.11(+1.78%)
Oct 13, 2011 5.972 6.011 5.849 5.972 86,905 -0.03(-0.53%)
Oct 12, 2011 5.944 6.022 5.924 6.003 84,458 +0.06(+1.00%)
Oct 11, 2011 5.873 5.956 5.873 5.944 99,885 +0.03(+0.53%)
Oct 10, 2011 5.999 6.007 5.810 5.912 106,908 +0.00(+0.00%)
Oct 07, 2011 6.015 6.015 5.873 5.912 88,993 -0.10(-1.64%)
Oct 06, 2011 5.901 6.019 5.843 6.011 174,072 +0.16(+2.70%)
Oct 05, 2011 5.861 5.869 5.715 5.853 72,770 +0.01(+0.20%)
Oct 04, 2011 5.569 5.845 5.530 5.841 268,604 +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.