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 (%)
May 28, 2021 11.66 11.66 11.53 11.61 574,738 +0.01(+0.06%)
May 27, 2021 11.50 11.62 11.48 11.60 637,455 +0.10(+0.83%)
May 26, 2021 11.45 11.54 11.39 11.50 497,068 +0.12(+1.10%)
May 25, 2021 11.49 11.52 11.37 11.38 767,755 -0.12(-1.08%)
May 24, 2021 11.44 11.55 11.37 11.50 558,307 +0.07(+0.64%)
May 21, 2021 11.51 11.51 11.21 11.43 849,608 -0.02(-0.19%)
May 20, 2021 11.27 11.47 11.27 11.45 1,036,812 +0.14(+1.23%)
May 19, 2021 11.21 11.34 11.14 11.31 1,190,309 +0.01(+0.13%)
May 18, 2021 11.33 11.33 11.13 11.30 1,414,796 +0.03(+0.26%)
May 17, 2021 11.15 11.33 11.09 11.27 895,948 +0.15(+1.39%)
May 14, 2021 11.17 11.25 11.06 11.11 1,036,153 +0.05(+0.46%)
May 13, 2021 10.84 11.11 10.84 11.06 659,935 +0.26(+2.45%)
May 12, 2021 11.14 11.15 10.78 10.80 930,681 -0.24(-2.19%)
May 11, 2021 11.09 11.25 11.00 11.04 1,030,352 -0.25(-2.21%)
May 10, 2021 11.31 11.43 11.24 11.29 745,165 -0.05(-0.45%)
May 07, 2021 11.40 11.45 11.28 11.34 602,197 -0.06(-0.51%)
May 06, 2021 11.37 11.47 11.29 11.40 772,459 +0.01(+0.13%)
May 05, 2021 11.45 11.45 11.31 11.39 780,131 -0.07(-0.58%)
May 04, 2021 11.57 11.58 11.39 11.45 1,355,751 -0.10(-0.83%)
May 03, 2021 11.54 11.59 11.48 11.55 730,657 +0.06(+0.51%)
Apr 30, 2021 11.52 11.56 11.48 11.49 481,426 -0.07(-0.63%)
Apr 29, 2021 11.55 11.57 11.48 11.56 434,650 +0.06(+0.51%)
Apr 28, 2021 11.45 11.52 11.39 11.50 514,176 +0.07(+0.58%)
Apr 27, 2021 11.34 11.45 11.34 11.44 325,574 +0.07(+0.58%)
Apr 26, 2021 11.35 11.43 11.34 11.37 384,061 +0.03(+0.26%)
Apr 23, 2021 11.36 11.38 11.26 11.34 403,596 -0.02(-0.19%)
Apr 22, 2021 11.42 11.48 11.35 11.36 451,776 -0.02(-0.19%)
Apr 21, 2021 11.22 11.41 11.21 11.39 497,027 +0.11(+0.98%)
Apr 20, 2021 11.29 11.39 11.26 11.28 724,771 -0.04(-0.32%)
Apr 19, 2021 11.27 11.35 11.22 11.31 476,906 +0.03(+0.26%)
Apr 16, 2021 11.30 11.33 11.23 11.28 368,566 +0.01(+0.13%)
Apr 15, 2021 11.24 11.30 11.19 11.27 534,128 +0.08(+0.72%)
Apr 14, 2021 11.22 11.23 11.17 11.19 397,619 -0.07(-0.65%)
Apr 13, 2021 11.12 11.28 11.12 11.26 523,814 +0.05(+0.46%)
Apr 12, 2021 11.35 11.35 11.18 11.21 741,520 -0.07(-0.65%)
Apr 09, 2021 11.25 11.35 11.17 11.28 1,202,748 +0.07(+0.65%)
Apr 08, 2021 11.21 11.27 11.07 11.21 1,260,736 +0.03(+0.26%)
Apr 07, 2021 11.15 11.23 11.15 11.18 797,430 +0.04(+0.33%)
Apr 06, 2021 11.06 11.14 11.00 11.14 630,702 +0.12(+1.13%)
Apr 05, 2021 11.12 11.12 10.94 11.02 871,793 -0.04(-0.40%)
Apr 01, 2021 10.77 11.09 10.71 11.06 963,670 +0.34(+3.15%)
Mar 31, 2021 10.88 11.02 10.73 10.73 1,079,754 -0.15(-1.42%)
Mar 30, 2021 11.11 11.17 10.87 10.88 953,745 -0.06(-0.54%)
Mar 29, 2021 11.02 11.10 10.93 10.94 867,092 -0.12(-1.13%)
Mar 26, 2021 10.90 11.07 10.90 11.06 810,055 +0.14(+1.28%)
Mar 25, 2021 10.78 10.97 10.71 10.92 553,303 +0.15(+1.43%)
Mar 24, 2021 10.90 11.01 10.75 10.77 487,498 -0.11(-1.01%)
Mar 23, 2021 10.96 11.04 10.88 10.88 423,467 -0.08(-0.74%)
Mar 22, 2021 10.86 11.00 10.78 10.96 647,489 +0.11(+1.01%)
Mar 19, 2021 10.68 10.99 10.67 10.85 1,366,994 +0.21(+1.93%)
Mar 18, 2021 10.69 10.80 10.60 10.65 731,176 -0.08(-0.75%)
Mar 17, 2021 10.76 10.83 10.69 10.73 643,579 +0.01(+0.10%)
Mar 16, 2021 10.86 10.86 10.65 10.71 973,138 -0.17(-1.52%)
Mar 15, 2021 10.92 10.95 10.81 10.88 1,228,162 -0.01(-0.07%)
Mar 12, 2021 10.93 10.98 10.87 10.89 793,017 -0.03(-0.27%)
Mar 11, 2021 10.90 10.93 10.82 10.92 1,157,731 +0.09(+0.81%)
Mar 10, 2021 10.87 10.90 10.81 10.83 667,579 +0.03(+0.27%)
Mar 09, 2021 10.95 10.96 10.67 10.80 1,388,686 +0.07(+0.68%)
Mar 08, 2021 10.89 10.90 10.65 10.73 1,028,058 -0.12(-1.08%)
Mar 05, 2021 10.98 11.03 10.65 10.84 688,745 -0.12(-1.14%)
Mar 04, 2021 11.19 11.26 10.93 10.97 1,766,911 -0.09(-0.80%)
Mar 03, 2021 10.98 11.11 10.98 11.06 863,774 +0.08(+0.72%)
Mar 02, 2021 10.88 11.08 10.84 10.98 602,692 +0.10(+0.93%)
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.