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

Golub Capital Bdc (NQ: GBDC )

14.96 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 5.998 6.021 5.897 5.986 152,776 +0.04(+0.65%)
Aug 30, 2012 5.955 6.044 5.944 5.948 98,477 -0.02(-0.26%)
Aug 29, 2012 6.060 6.098 5.955 5.963 134,310 -0.12(-1.90%)
Aug 27, 2012 6.013 6.114 5.963 6.079 113,435 +0.09(+1.48%)
Aug 24, 2012 5.998 6.117 5.967 5.990 107,989 -0.03(-0.45%)
Aug 23, 2012 5.951 6.036 5.917 6.017 83,973 +0.05(+0.84%)
Aug 22, 2012 6.029 6.067 5.951 5.967 119,741 -0.09(-1.53%)
Aug 21, 2012 6.071 6.137 6.029 6.060 128,926 -0.01(-0.13%)
Aug 20, 2012 6.052 6.079 5.994 6.067 98,265 +0.03(+0.51%)
Aug 17, 2012 6.017 6.067 5.917 6.036 211,283 -0.02(-0.26%)
Aug 16, 2012 6.040 6.079 5.960 6.052 175,851 +0.03(+0.51%)
Aug 15, 2012 5.963 6.044 5.963 6.021 170,957 +0.08(+1.30%)
Aug 14, 2012 5.917 6.001 5.917 5.944 125,804 -0.00(-0.06%)
Aug 13, 2012 5.951 5.982 5.859 5.948 62,854 +0.02(+0.26%)
Aug 10, 2012 5.948 5.990 5.881 5.932 121,633 -0.00(-0.07%)
Aug 09, 2012 5.828 5.982 5.828 5.936 276,526 +0.09(+1.52%)
Aug 08, 2012 5.894 5.936 5.832 5.847 187,073 -0.05(-0.85%)
Aug 07, 2012 5.909 5.963 5.886 5.897 168,897 -0.02(-0.33%)
Aug 06, 2012 5.897 5.959 5.828 5.917 146,573 +0.03(+0.59%)
Aug 03, 2012 5.867 5.963 5.855 5.882 191,037 +0.05(+0.79%)
Aug 02, 2012 5.828 5.901 5.828 5.836 153,849 +0.01(+0.20%)
Aug 01, 2012 5.963 5.982 5.824 5.824 165,236 -0.11(-1.89%)
Jul 31, 2012 5.863 5.944 5.863 5.936 174,380 +0.08(+1.38%)
Jul 30, 2012 5.944 5.963 5.843 5.855 197,944 -0.09(-1.49%)
Jul 27, 2012 5.944 5.978 5.924 5.944 182,111 +0.00(+0.06%)
Jul 26, 2012 5.936 5.944 5.909 5.940 167,013 +0.03(+0.42%)
Jul 25, 2012 5.924 5.936 5.888 5.915 121,741 +0.01(+0.16%)
Jul 24, 2012 5.882 5.921 5.847 5.905 203,756 +0.02(+0.33%)
Jul 23, 2012 5.828 5.909 5.828 5.886 118,358 -0.02(-0.26%)
Jul 20, 2012 5.851 5.924 5.851 5.901 115,140 +0.02(+0.33%)
Jul 19, 2012 5.940 5.940 5.828 5.882 76,376 -0.03(-0.59%)
Jul 18, 2012 5.851 5.924 5.793 5.917 101,485 +0.03(+0.52%)
Jul 17, 2012 5.886 5.924 5.820 5.886 156,968 +0.02(+0.33%)
Jul 16, 2012 5.882 5.924 5.843 5.867 101,630 -0.04(-0.65%)
Jul 13, 2012 5.897 5.924 5.855 5.905 151,931 +0.01(+0.20%)
Jul 12, 2012 5.886 5.921 5.832 5.894 153,921 +0.00(+0.07%)
Jul 11, 2012 5.847 5.905 5.800 5.890 98,601 +0.08(+1.40%)
Jul 10, 2012 5.855 5.878 5.763 5.809 111,157 -0.04(-0.66%)
Jul 09, 2012 5.928 5.959 5.809 5.847 196,152 -0.03(-0.46%)
Jul 06, 2012 5.882 5.921 5.863 5.874 64,854 -0.06(-0.98%)
Jul 05, 2012 5.944 5.944 5.852 5.932 110,924 -0.01(-0.19%)
Jul 03, 2012 5.944 5.944 5.863 5.944 97,117 +0.00(+0.00%)
Jul 02, 2012 5.832 5.944 5.789 5.944 189,555 +0.12(+2.05%)
Jun 29, 2012 5.782 5.828 5.710 5.824 269,761 +0.12(+2.17%)
Jun 28, 2012 5.793 5.851 5.701 5.701 194,773 -0.09(-1.63%)
Jun 27, 2012 5.782 5.909 5.762 5.795 141,938 +0.01(+0.17%)
Jun 26, 2012 5.828 5.828 5.741 5.785 118,575 -0.03(-0.60%)
Jun 25, 2012 5.778 5.894 5.731 5.820 262,859 -0.01(-0.13%)
Jun 22, 2012 5.716 5.932 5.689 5.828 1,175,212 +0.14(+2.44%)
Jun 21, 2012 5.782 5.809 5.650 5.689 163,619 -0.08(-1.40%)
Jun 20, 2012 5.816 5.828 5.751 5.770 90,673 -0.07(-1.12%)
Jun 19, 2012 5.789 5.940 5.766 5.836 233,202 +0.05(+0.80%)
Jun 18, 2012 5.816 5.870 5.782 5.789 215,721 -0.06(-0.99%)
Jun 15, 2012 5.805 5.870 5.789 5.847 217,755 +0.02(+0.40%)
Jun 14, 2012 5.843 5.874 5.797 5.824 148,042 +0.00(+0.07%)
Jun 13, 2012 5.708 5.886 5.697 5.820 293,751 -0.04(-0.66%)
Jun 12, 2012 5.735 5.886 5.697 5.859 410,407 +0.15(+2.64%)
Jun 11, 2012 5.751 5.789 5.704 5.708 268,592 -0.00(-0.07%)
Jun 08, 2012 5.689 5.731 5.678 5.712 147,983 +0.03(+0.48%)
Jun 07, 2012 5.704 5.739 5.648 5.685 257,949 +0.02(+0.34%)
Jun 06, 2012 5.635 5.697 5.620 5.666 280,501 +0.06(+1.03%)
Jun 05, 2012 5.562 5.643 5.562 5.608 276,288 +0.05(+0.90%)
Jun 04, 2012 5.558 5.608 5.558 5.558 315,318 -0.00(-0.07%)
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.