Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 6.931 7.014 6.836 6.982 0 +0.04(+0.63%)
Apr 29, 2013 6.907 6.970 6.891 6.939 1,012,471 +0.05(+0.75%)
Apr 26, 2013 6.891 6.919 6.864 6.887 947,237 +0.02(+0.35%)
Apr 25, 2013 6.808 6.879 6.772 6.864 825,995 +0.08(+1.11%)
Apr 24, 2013 6.832 6.871 6.772 6.788 1,223,121 -0.06(-0.92%)
Apr 23, 2013 6.753 6.911 6.697 6.852 2,365,553 +0.14(+2.06%)
Apr 22, 2013 6.531 6.733 6.511 6.713 2,395,776 +0.26(+4.05%)
Apr 19, 2013 6.349 6.460 6.321 6.452 488,094 +0.11(+1.69%)
Apr 18, 2013 6.369 6.396 6.317 6.345 1,007,068 -0.02(-0.31%)
Apr 17, 2013 6.440 6.483 6.365 6.365 645,187 -0.12(-1.83%)
Apr 16, 2013 6.456 6.547 6.436 6.483 1,004,204 +0.04(+0.68%)
Apr 15, 2013 6.574 6.610 6.436 6.440 814,186 -0.17(-2.58%)
Apr 12, 2013 6.650 6.662 6.594 6.610 442,910 -0.04(-0.60%)
Apr 11, 2013 6.662 6.685 6.598 6.650 870,143 -0.06(-0.83%)
Apr 10, 2013 6.666 6.729 6.666 6.705 592,227 +0.04(+0.59%)
Apr 09, 2013 6.753 6.753 6.654 6.666 587,652 -0.06(-0.94%)
Apr 08, 2013 6.697 6.733 6.646 6.729 656,284 +0.02(+0.35%)
Apr 05, 2013 6.626 6.717 6.622 6.705 973,451 +0.01(+0.18%)
Apr 04, 2013 6.685 6.733 6.666 6.693 1,249,620 +0.02(+0.30%)
Apr 03, 2013 6.733 6.840 6.622 6.673 3,155,694 +0.15(+2.25%)
Apr 02, 2013 6.551 6.555 6.486 6.527 582,228 +0.02(+0.30%)
Apr 01, 2013 6.539 6.555 6.460 6.507 490,719 -0.03(-0.48%)
Mar 28, 2013 6.535 6.555 6.479 6.539 566,553 +0.03(+0.43%)
Mar 27, 2013 6.448 6.539 6.410 6.511 461,451 +0.02(+0.37%)
Mar 26, 2013 6.357 6.491 6.357 6.487 365,319 +0.13(+2.12%)
Mar 25, 2013 6.436 6.479 6.341 6.353 444,917 -0.04(-0.68%)
Mar 22, 2013 6.408 6.436 6.376 6.396 325,367 +0.01(+0.12%)
Mar 21, 2013 6.372 6.468 6.353 6.388 454,143 +0.02(+0.25%)
Mar 20, 2013 6.432 6.507 6.337 6.372 724,126 -0.06(-0.98%)
Mar 19, 2013 6.483 6.527 6.422 6.436 444,970 -0.06(-0.91%)
Mar 18, 2013 6.471 6.551 6.471 6.495 333,947 -0.03(-0.42%)
Mar 15, 2013 6.543 6.555 6.475 6.523 705,750 -0.02(-0.24%)
Mar 14, 2013 6.487 6.543 6.460 6.539 469,980 +0.05(+0.79%)
Mar 13, 2013 6.460 6.531 6.420 6.487 451,793 +0.02(+0.24%)
Mar 12, 2013 6.416 6.539 6.416 6.471 455,424 -0.06(-0.97%)
Mar 11, 2013 6.523 6.574 6.496 6.535 497,022 +0.02(+0.37%)
Mar 08, 2013 6.432 6.535 6.420 6.511 631,030 +0.05(+0.74%)
Mar 07, 2013 6.483 6.535 6.428 6.464 530,694 -0.01(-0.18%)
Mar 06, 2013 6.456 6.533 6.416 6.475 896,044 -0.06(-0.91%)
Mar 05, 2013 6.547 6.570 6.479 6.535 429,139 -0.01(-0.18%)
Mar 04, 2013 6.606 6.606 6.471 6.547 730,358 -0.05(-0.78%)
Mar 01, 2013 6.483 6.610 6.456 6.598 653,714 +0.09(+1.40%)
Feb 28, 2013 6.471 6.527 6.452 6.507 715,201 +0.06(+0.92%)
Feb 27, 2013 6.428 6.515 6.428 6.448 402,511 +0.02(+0.31%)
Feb 26, 2013 6.460 6.479 6.380 6.428 442,766 -0.02(-0.31%)
Feb 22, 2013 6.424 6.515 6.404 6.448 558,057 +0.04(+0.68%)
Feb 21, 2013 6.380 6.452 6.345 6.404 769,914 +0.02(+0.37%)
Feb 20, 2013 6.428 6.487 6.372 6.380 699,703 -0.03(-0.49%)
Feb 19, 2013 6.412 6.428 6.353 6.412 692,421 +0.02(+0.25%)
Feb 15, 2013 6.416 6.416 6.337 6.396 448,922 +0.00(+0.00%)
Feb 14, 2013 6.396 6.412 6.317 6.396 550,245 -0.02(-0.31%)
Feb 13, 2013 6.321 6.424 6.321 6.416 546,230 +0.09(+1.38%)
Feb 12, 2013 6.392 6.392 6.293 6.329 419,054 -0.05(-0.81%)
Feb 11, 2013 6.408 6.420 6.317 6.380 649,628 -0.02(-0.25%)
Feb 08, 2013 6.376 6.396 6.297 6.396 462,733 +0.05(+0.81%)
Feb 07, 2013 6.376 6.376 6.285 6.345 515,517 -0.01(-0.19%)
Feb 06, 2013 6.329 6.372 6.285 6.357 405,632 +0.05(+0.82%)
Feb 04, 2013 6.380 6.380 6.285 6.305 423,816 -0.07(-1.06%)
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.