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 (%)
Dec 31, 2012 6.173 6.323 6.130 6.319 216,350 +0.16(+2.56%)
Dec 28, 2012 6.268 6.355 6.122 6.161 333,588 -0.09(-1.51%)
Dec 27, 2012 6.295 6.331 6.216 6.256 300,813 -0.04(-0.69%)
Dec 26, 2012 6.252 6.347 6.233 6.299 117,111 +0.06(+1.01%)
Dec 24, 2012 6.335 6.337 6.209 6.236 108,560 -0.12(-1.86%)
Dec 21, 2012 6.240 6.355 6.240 6.355 588,688 +0.08(+1.26%)
Dec 20, 2012 6.216 6.315 6.201 6.276 241,648 +0.04(+0.57%)
Dec 19, 2012 6.272 6.335 6.236 6.240 393,653 +0.00(+0.07%)
Dec 18, 2012 6.141 6.272 6.134 6.236 323,727 +0.12(+1.94%)
Dec 17, 2012 6.078 6.204 6.078 6.118 259,617 +0.04(+0.65%)
Dec 14, 2012 6.059 6.157 6.059 6.078 259,353 +0.01(+0.20%)
Dec 13, 2012 6.047 6.153 6.047 6.066 201,318 +0.01(+0.13%)
Dec 12, 2012 6.173 6.212 6.039 6.059 524,719 -0.25(-4.00%)
Dec 11, 2012 6.252 6.331 6.228 6.311 495,752 +0.08(+1.27%)
Dec 10, 2012 6.169 6.244 6.082 6.232 257,131 +0.08(+1.28%)
Dec 07, 2012 6.205 6.263 6.088 6.153 274,355 -0.01(-0.13%)
Dec 06, 2012 6.153 6.197 6.118 6.161 185,465 +0.03(+0.52%)
Dec 05, 2012 6.149 6.205 6.123 6.130 223,059 -0.04(-0.71%)
Dec 04, 2012 6.122 6.216 6.122 6.173 299,524 -0.07(-1.07%)
Nov 30, 2012 6.256 6.280 6.177 6.240 361,347 +0.00(+0.06%)
Nov 29, 2012 6.173 6.311 6.102 6.236 503,295 +0.13(+2.20%)
Nov 28, 2012 6.134 6.177 6.047 6.102 411,586 -0.07(-1.21%)
Nov 27, 2012 6.216 6.236 6.118 6.177 271,441 -0.02(-0.38%)
Nov 26, 2012 6.260 6.260 6.126 6.201 252,110 -0.02(-0.25%)
Nov 23, 2012 6.145 6.232 6.102 6.216 178,080 +0.12(+1.94%)
Nov 21, 2012 6.078 6.110 5.987 6.098 251,535 -0.00(-0.06%)
Nov 20, 2012 6.137 6.181 6.039 6.102 205,136 -0.01(-0.13%)
Nov 19, 2012 6.220 6.220 6.062 6.110 364,199 -0.10(-1.58%)
Nov 16, 2012 6.062 6.212 5.940 6.208 600,429 +0.12(+2.00%)
Nov 15, 2012 5.822 6.118 5.822 6.086 482,084 +0.26(+4.54%)
Nov 14, 2012 6.039 6.090 5.684 5.822 1,131,870 -0.22(-3.72%)
Nov 13, 2012 6.153 6.189 6.035 6.047 451,450 -0.11(-1.86%)
Nov 12, 2012 6.098 6.212 6.098 6.161 193,778 +0.06(+0.91%)
Nov 09, 2012 6.193 6.205 6.098 6.106 389,850 -0.04(-0.71%)
Nov 08, 2012 6.149 6.201 6.149 6.149 371,539 +0.00(+0.00%)
Nov 07, 2012 6.177 6.291 6.118 6.149 550,575 -0.03(-0.45%)
Nov 06, 2012 6.205 6.224 6.157 6.177 256,245 -0.03(-0.45%)
Nov 05, 2012 6.169 6.315 6.157 6.205 177,550 +0.02(+0.26%)
Nov 02, 2012 6.315 6.315 6.173 6.189 293,306 -0.13(-2.06%)
Nov 01, 2012 6.189 6.319 6.173 6.319 357,229 +0.15(+2.43%)
Oct 31, 2012 6.276 6.307 6.149 6.169 652,892 -0.09(-1.51%)
Oct 26, 2012 6.185 6.264 6.264 6.264 285,538 +0.09(+1.54%)
Oct 25, 2012 6.256 6.256 6.149 6.169 322,255 -0.08(-1.20%)
Oct 24, 2012 6.197 6.252 6.177 6.244 324,412 +0.08(+1.35%)
Oct 23, 2012 6.276 6.276 6.149 6.161 414,945 -0.03(-0.45%)
Oct 19, 2012 6.212 6.307 6.165 6.189 770,546 -0.10(-1.63%)
Oct 18, 2012 6.209 6.311 6.149 6.291 700,867 +0.02(+0.38%)
Oct 17, 2012 6.228 6.272 6.173 6.268 701,409 +0.04(+0.63%)
Oct 16, 2012 6.169 6.252 6.149 6.228 2,448,024 -0.05(-0.75%)
Oct 15, 2012 6.256 6.295 6.248 6.276 85,747 +0.02(+0.38%)
Oct 12, 2012 6.307 6.315 6.216 6.252 107,724 -0.07(-1.06%)
Oct 11, 2012 6.433 6.433 6.260 6.319 272,989 -0.11(-1.66%)
Oct 10, 2012 6.430 6.477 6.402 6.426 221,281 -0.01(-0.18%)
Oct 09, 2012 6.359 6.501 6.359 6.437 149,415 +0.05(+0.74%)
Oct 08, 2012 6.449 6.449 6.335 6.390 125,409 -0.05(-0.80%)
Oct 05, 2012 6.351 6.508 6.327 6.441 164,474 +0.09(+1.49%)
Oct 04, 2012 6.335 6.366 6.287 6.347 141,788 +0.04(+0.63%)
Oct 03, 2012 6.311 6.339 6.264 6.307 96,082 -0.02(-0.25%)
Oct 02, 2012 6.315 6.355 6.264 6.323 189,342 +0.02(+0.31%)
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.