Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 7.202 7.278 7.193 7.256 203,643 +0.05(+0.74%)
Jul 30, 2015 7.180 7.282 7.176 7.202 209,344 +0.04(+0.56%)
Jul 29, 2015 7.140 7.180 7.140 7.162 286,497 +0.02(+0.25%)
Jul 28, 2015 7.153 7.233 7.131 7.144 492,216 +0.01(+0.12%)
Jul 27, 2015 7.144 7.180 7.131 7.135 418,419 -0.01(-0.12%)
Jul 24, 2015 7.153 7.189 7.131 7.144 320,518 -0.01(-0.12%)
Jul 23, 2015 7.171 7.230 7.153 7.153 326,703 -0.02(-0.25%)
Jul 22, 2015 7.167 7.211 7.153 7.171 378,202 +0.00(+0.00%)
Jul 21, 2015 7.211 7.278 7.162 7.171 522,231 -0.05(-0.74%)
Jul 20, 2015 7.282 7.287 7.211 7.224 178,654 -0.07(-0.98%)
Jul 17, 2015 7.345 7.376 7.265 7.296 288,916 -0.07(-0.97%)
Jul 16, 2015 7.331 7.398 7.331 7.367 351,181 +0.02(+0.24%)
Jul 15, 2015 7.345 7.376 7.322 7.349 244,642 -0.01(-0.12%)
Jul 14, 2015 7.278 7.367 7.278 7.358 366,255 +0.06(+0.85%)
Jul 13, 2015 7.242 7.322 7.224 7.296 336,740 +0.09(+1.30%)
Jul 10, 2015 7.256 7.269 7.189 7.202 443,987 +0.02(+0.31%)
Jul 09, 2015 7.167 7.251 7.167 7.180 677,446 +0.01(+0.19%)
Jul 08, 2015 7.202 7.207 7.153 7.167 750,213 -0.04(-0.49%)
Jul 07, 2015 7.278 7.282 7.091 7.202 892,279 -0.08(-1.16%)
Jul 06, 2015 7.296 7.318 7.247 7.287 300,153 +0.01(+0.12%)
Jul 02, 2015 7.233 7.278 7.278 7.278 275,873 +0.01(+0.18%)
Jul 01, 2015 7.367 7.456 7.233 7.265 477,386 -0.11(-1.45%)
Jun 30, 2015 7.443 7.478 7.354 7.371 568,831 -0.04(-0.60%)
Jun 29, 2015 7.478 7.493 7.376 7.416 669,024 -0.04(-0.54%)
Jun 26, 2015 7.465 7.496 7.452 7.456 239,073 -0.01(-0.12%)
Jun 25, 2015 7.492 7.505 7.460 7.465 231,830 -0.04(-0.59%)
Jun 24, 2015 7.483 7.523 7.478 7.509 390,349 +0.04(+0.60%)
Jun 23, 2015 7.434 7.478 7.398 7.465 337,178 +0.05(+0.66%)
Jun 22, 2015 7.509 7.509 7.394 7.416 305,213 -0.03(-0.42%)
Jun 19, 2015 7.509 7.541 7.381 7.447 366,702 -0.06(-0.77%)
Jun 18, 2015 7.438 7.527 7.434 7.505 220,022 +0.04(+0.48%)
Jun 17, 2015 7.438 7.500 7.438 7.469 214,388 +0.01(+0.12%)
Jun 16, 2015 7.487 7.563 7.452 7.460 396,938 -0.06(-0.81%)
Jun 15, 2015 7.482 7.552 7.482 7.521 317,855 -0.07(-0.86%)
Jun 12, 2015 7.539 7.587 7.521 7.587 260,110 +0.04(+0.58%)
Jun 11, 2015 7.460 7.561 7.395 7.543 615,030 +0.06(+0.82%)
Jun 10, 2015 7.561 7.587 7.473 7.482 442,130 -0.05(-0.64%)
Jun 09, 2015 7.552 7.574 7.508 7.530 341,026 -0.04(-0.52%)
Jun 08, 2015 7.547 7.578 7.521 7.569 254,758 +0.02(+0.23%)
Jun 05, 2015 7.574 7.574 7.482 7.552 231,313 -0.03(-0.46%)
Jun 04, 2015 7.622 7.622 7.565 7.587 179,131 -0.03(-0.34%)
Jun 03, 2015 7.561 7.613 7.514 7.613 182,666 +0.06(+0.81%)
Jun 02, 2015 7.539 7.574 7.525 7.552 166,864 +0.02(+0.29%)
Jun 01, 2015 7.565 7.574 7.517 7.530 184,275 -0.04(-0.52%)
May 29, 2015 7.582 7.617 7.482 7.569 407,646 -0.00(-0.06%)
May 28, 2015 7.495 7.582 7.491 7.574 290,688 +0.04(+0.58%)
May 27, 2015 7.456 7.556 7.456 7.530 293,324 +0.03(+0.35%)
May 26, 2015 7.473 7.551 7.434 7.504 395,089 +0.00(+0.06%)
May 22, 2015 7.451 7.499 7.499 7.499 294,948 +0.03(+0.35%)
May 21, 2015 7.486 7.504 7.469 7.473 262,991 -0.03(-0.35%)
May 20, 2015 7.486 7.534 7.476 7.499 220,639 +0.01(+0.18%)
May 19, 2015 7.495 7.512 7.451 7.486 343,641 -0.00(-0.06%)
May 18, 2015 7.416 7.504 7.403 7.491 277,222 +0.04(+0.59%)
May 15, 2015 7.373 7.469 7.368 7.447 208,935 +0.03(+0.47%)
May 14, 2015 7.359 7.421 7.338 7.412 289,630 +0.07(+0.95%)
May 13, 2015 7.408 7.440 7.325 7.342 346,934 -0.07(-0.94%)
May 12, 2015 7.429 7.491 7.373 7.412 637,091 -0.09(-1.17%)
May 11, 2015 7.429 7.561 7.429 7.499 352,512 +0.04(+0.59%)
May 08, 2015 7.504 7.521 7.425 7.456 404,855 -0.06(-0.76%)
May 07, 2015 7.512 7.565 7.491 7.512 294,152 -0.05(-0.64%)
May 06, 2015 7.652 7.652 7.482 7.561 335,280 -0.04(-0.57%)
May 05, 2015 7.609 7.648 7.539 7.604 506,565 -0.02(-0.29%)
May 04, 2015 7.626 7.696 7.611 7.626 400,464 -0.02(-0.29%)
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.