Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.55 -0.05 (-0.35%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.512 6.512 6.177 6.228 388,370 -0.47(-6.96%)
Mar 30, 2011 6.370 6.694 6.319 6.694 134,623 +0.32(+4.95%)
Mar 29, 2011 6.406 6.422 6.315 6.378 51,784 +0.04(+0.56%)
Mar 28, 2011 6.477 6.556 6.343 6.343 38,751 -0.13(-2.01%)
Mar 25, 2011 6.599 6.599 6.453 6.473 30,742 -0.12(-1.80%)
Mar 24, 2011 6.611 6.631 6.461 6.591 32,179 -0.02(-0.30%)
Mar 23, 2011 6.560 6.623 6.544 6.611 26,856 +0.06(+0.90%)
Mar 22, 2011 6.619 6.619 6.552 6.552 31,394 -0.05(-0.78%)
Mar 21, 2011 6.386 6.623 6.362 6.603 70,264 +0.22(+3.53%)
Mar 18, 2011 6.390 6.544 6.319 6.378 77,252 -0.01(-0.12%)
Mar 17, 2011 6.335 6.426 6.236 6.386 66,520 +0.13(+2.15%)
Mar 16, 2011 6.244 6.524 6.118 6.252 53,849 -0.11(-1.80%)
Mar 15, 2011 6.303 6.453 6.303 6.366 83,576 -0.09(-1.35%)
Mar 14, 2011 6.398 6.481 6.331 6.453 16,838 +0.00(+0.00%)
Mar 11, 2011 6.449 6.512 6.347 6.453 70,269 +0.01(+0.18%)
Mar 10, 2011 6.591 6.694 6.394 6.441 173,205 -0.21(-3.09%)
Mar 09, 2011 6.710 6.726 6.524 6.647 49,625 -0.04(-0.59%)
Mar 08, 2011 6.603 6.761 6.603 6.686 50,685 +0.11(+1.68%)
Mar 07, 2011 6.828 6.828 6.568 6.576 66,094 -0.22(-3.25%)
Mar 04, 2011 6.749 6.820 6.749 6.797 60,652 +0.02(+0.29%)
Mar 03, 2011 6.749 6.802 6.743 6.777 37,783 +0.06(+0.82%)
Mar 02, 2011 6.828 6.828 6.678 6.722 64,255 -0.06(-0.87%)
Mar 01, 2011 6.915 6.931 6.678 6.781 87,136 -0.04(-0.58%)
Feb 28, 2011 6.856 6.856 6.801 6.820 47,391 -0.03(-0.46%)
Feb 25, 2011 6.674 6.860 6.619 6.852 53,798 +0.18(+2.72%)
Feb 24, 2011 6.686 6.808 6.655 6.670 65,575 +0.03(+0.48%)
Feb 23, 2011 6.757 6.864 6.635 6.639 61,381 -0.08(-1.18%)
Feb 22, 2011 6.737 6.887 6.718 6.718 56,200 -0.09(-1.33%)
Feb 18, 2011 6.840 6.840 6.757 6.808 35,756 +0.00(+0.06%)
Feb 17, 2011 6.765 6.828 6.662 6.804 53,722 +0.06(+0.82%)
Feb 16, 2011 6.694 6.828 6.686 6.749 44,893 +0.05(+0.77%)
Feb 15, 2011 6.694 6.781 6.607 6.698 42,671 -0.03(-0.41%)
Feb 14, 2011 6.789 6.836 6.722 6.726 50,066 -0.06(-0.87%)
Feb 11, 2011 6.599 6.793 6.599 6.785 79,418 +0.19(+2.87%)
Feb 10, 2011 6.643 6.757 6.564 6.595 45,597 -0.07(-1.01%)
Feb 09, 2011 6.844 6.844 6.619 6.662 47,606 -0.19(-2.71%)
Feb 08, 2011 6.820 6.848 6.473 6.848 53,304 +0.03(+0.41%)
Feb 07, 2011 6.793 6.891 6.674 6.820 76,976 +0.08(+1.17%)
Feb 04, 2011 6.690 6.763 6.647 6.741 81,073 +0.02(+0.29%)
Feb 03, 2011 6.532 6.765 6.473 6.722 50,304 +0.21(+3.15%)
Feb 02, 2011 6.374 6.587 6.374 6.516 21,031 +0.16(+2.48%)
Feb 01, 2011 6.394 6.500 6.355 6.359 114,978 -0.00(-0.06%)
Jan 31, 2011 6.465 6.501 6.319 6.362 61,665 -0.03(-0.49%)
Jan 28, 2011 6.595 6.705 6.370 6.394 84,123 -0.18(-2.70%)
Jan 27, 2011 6.564 6.655 6.445 6.572 59,707 +0.03(+0.48%)
Jan 26, 2011 6.552 6.655 6.505 6.540 55,255 +0.04(+0.55%)
Jan 25, 2011 6.437 6.532 6.390 6.505 69,669 +0.06(+0.98%)
Jan 24, 2011 6.252 6.576 6.236 6.441 105,580 +0.19(+2.97%)
Jan 21, 2011 6.252 6.299 6.197 6.256 143,582 +0.01(+0.19%)
Jan 20, 2011 6.501 6.749 6.244 6.244 349,170 -0.30(-4.64%)
Jan 19, 2011 6.844 6.856 6.445 6.548 202,382 -0.33(-4.76%)
Jan 18, 2011 6.816 6.876 6.749 6.876 93,475 +0.02(+0.35%)
Jan 14, 2011 6.911 6.947 6.816 6.852 66,193 +0.00(+0.00%)
Jan 13, 2011 6.895 6.958 6.848 6.852 73,300 +0.00(+0.00%)
Jan 12, 2011 6.844 6.903 6.833 6.852 76,540 +0.03(+0.40%)
Jan 11, 2011 6.887 6.954 6.741 6.824 87,701 -0.07(-0.97%)
Jan 10, 2011 6.824 6.954 6.824 6.891 102,388 -0.03(-0.40%)
Jan 07, 2011 6.994 6.994 6.824 6.919 42,382 -0.03(-0.40%)
Jan 06, 2011 6.702 6.986 6.702 6.947 62,144 +0.02(+0.34%)
Jan 05, 2011 6.789 6.978 6.789 6.923 47,317 +0.15(+2.27%)
Jan 04, 2011 7.006 7.101 6.733 6.769 130,957 -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.