Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.514 6.514 6.179 6.230 388,259 -0.47(-6.96%)
Mar 30, 2011 6.372 6.696 6.321 6.696 134,585 +0.32(+4.95%)
Mar 29, 2011 6.408 6.423 6.317 6.380 51,769 +0.04(+0.56%)
Mar 28, 2011 6.479 6.558 6.345 6.345 38,740 -0.13(-2.01%)
Mar 25, 2011 6.601 6.601 6.455 6.475 30,734 -0.12(-1.80%)
Mar 24, 2011 6.613 6.633 6.463 6.593 32,170 -0.02(-0.30%)
Mar 23, 2011 6.562 6.625 6.546 6.613 26,848 +0.06(+0.90%)
Mar 22, 2011 6.621 6.621 6.554 6.554 31,385 -0.05(-0.78%)
Mar 21, 2011 6.388 6.625 6.364 6.605 70,244 +0.23(+3.53%)
Mar 18, 2011 6.392 6.546 6.321 6.380 77,230 -0.01(-0.12%)
Mar 17, 2011 6.337 6.427 6.238 6.388 66,501 +0.13(+2.15%)
Mar 16, 2011 6.246 6.526 6.119 6.254 53,834 -0.11(-1.80%)
Mar 15, 2011 6.305 6.455 6.305 6.368 83,552 -0.09(-1.35%)
Mar 14, 2011 6.400 6.483 6.333 6.455 16,833 +0.00(+0.00%)
Mar 11, 2011 6.451 6.514 6.348 6.455 70,249 +0.01(+0.18%)
Mar 10, 2011 6.593 6.696 6.396 6.443 173,156 -0.21(-3.09%)
Mar 09, 2011 6.712 6.727 6.526 6.649 49,611 -0.04(-0.59%)
Mar 08, 2011 6.605 6.763 6.605 6.688 50,670 +0.11(+1.68%)
Mar 07, 2011 6.830 6.830 6.570 6.577 66,075 -0.22(-3.25%)
Mar 04, 2011 6.751 6.822 6.751 6.799 60,634 +0.02(+0.29%)
Mar 03, 2011 6.751 6.804 6.745 6.779 37,773 +0.06(+0.82%)
Mar 02, 2011 6.830 6.830 6.680 6.724 64,236 -0.06(-0.87%)
Mar 01, 2011 6.917 6.933 6.680 6.783 87,111 -0.04(-0.58%)
Feb 28, 2011 6.858 6.858 6.802 6.822 47,377 -0.03(-0.46%)
Feb 25, 2011 6.676 6.862 6.621 6.854 53,783 +0.18(+2.72%)
Feb 24, 2011 6.688 6.810 6.656 6.672 65,556 +0.03(+0.48%)
Feb 23, 2011 6.759 6.866 6.637 6.641 61,364 -0.08(-1.18%)
Feb 22, 2011 6.739 6.889 6.720 6.720 56,184 -0.09(-1.33%)
Feb 18, 2011 6.842 6.842 6.759 6.810 35,746 +0.00(+0.06%)
Feb 17, 2011 6.767 6.830 6.664 6.806 53,707 +0.06(+0.82%)
Feb 16, 2011 6.696 6.830 6.688 6.751 44,880 +0.05(+0.77%)
Feb 15, 2011 6.696 6.783 6.609 6.700 42,659 -0.03(-0.41%)
Feb 14, 2011 6.791 6.838 6.724 6.727 50,052 -0.06(-0.87%)
Feb 11, 2011 6.601 6.795 6.601 6.787 79,396 +0.19(+2.87%)
Feb 10, 2011 6.645 6.759 6.566 6.597 45,584 -0.07(-1.01%)
Feb 09, 2011 6.846 6.846 6.621 6.664 47,593 -0.19(-2.71%)
Feb 08, 2011 6.822 6.850 6.475 6.850 53,289 +0.03(+0.40%)
Feb 07, 2011 6.795 6.893 6.676 6.822 76,954 +0.08(+1.17%)
Feb 04, 2011 6.692 6.765 6.649 6.743 81,050 +0.02(+0.29%)
Feb 03, 2011 6.534 6.767 6.475 6.724 50,290 +0.21(+3.15%)
Feb 02, 2011 6.376 6.589 6.376 6.518 21,025 +0.16(+2.48%)
Feb 01, 2011 6.396 6.502 6.356 6.360 114,945 -0.00(-0.06%)
Jan 31, 2011 6.467 6.502 6.321 6.364 61,648 -0.03(-0.49%)
Jan 28, 2011 6.597 6.707 6.372 6.396 84,099 -0.18(-2.70%)
Jan 27, 2011 6.566 6.656 6.447 6.574 59,690 +0.03(+0.48%)
Jan 26, 2011 6.554 6.656 6.506 6.542 55,239 +0.04(+0.55%)
Jan 25, 2011 6.439 6.534 6.392 6.506 69,649 +0.06(+0.98%)
Jan 24, 2011 6.254 6.577 6.238 6.443 105,550 +0.19(+2.97%)
Jan 21, 2011 6.254 6.301 6.198 6.258 143,541 +0.01(+0.19%)
Jan 20, 2011 6.502 6.751 6.246 6.246 349,070 -0.30(-4.64%)
Jan 19, 2011 6.846 6.858 6.447 6.550 202,325 -0.33(-4.76%)
Jan 18, 2011 6.818 6.878 6.751 6.878 93,448 +0.02(+0.35%)
Jan 14, 2011 6.913 6.949 6.818 6.854 66,174 +0.00(+0.00%)
Jan 13, 2011 6.897 6.960 6.850 6.854 73,279 +0.00(+0.00%)
Jan 12, 2011 6.846 6.905 6.834 6.854 76,518 +0.03(+0.40%)
Jan 11, 2011 6.889 6.956 6.743 6.826 87,676 -0.07(-0.97%)
Jan 10, 2011 6.826 6.956 6.826 6.893 102,359 -0.03(-0.40%)
Jan 07, 2011 6.996 6.996 6.826 6.921 42,370 -0.03(-0.40%)
Jan 06, 2011 6.704 6.988 6.704 6.949 62,126 +0.02(+0.34%)
Jan 05, 2011 6.791 6.980 6.791 6.925 47,304 +0.15(+2.27%)
Jan 04, 2011 7.008 7.103 6.735 6.771 130,920 -0.18(-2.56%)
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.