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

Golub Capital Bdc (NQ: GBDC )

15.65 -0.17 (-1.07%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 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 (%)
Sep 28, 2012 6.315 6.347 6.272 6.276 211,045 -0.04(-0.63%)
Sep 27, 2012 6.280 6.315 6.197 6.315 214,407 +0.09(+1.39%)
Sep 26, 2012 6.228 6.280 6.209 6.228 95,147 +0.02(+0.25%)
Sep 25, 2012 6.264 6.291 6.212 6.212 200,143 -0.05(-0.76%)
Sep 24, 2012 6.236 6.280 6.212 6.260 149,475 +0.02(+0.38%)
Sep 21, 2012 6.256 6.256 6.228 6.236 229,074 -0.01(-0.19%)
Sep 20, 2012 6.264 6.268 6.216 6.248 185,002 +0.01(+0.13%)
Sep 19, 2012 6.177 6.240 6.177 6.240 159,985 +0.07(+1.09%)
Sep 18, 2012 6.141 6.228 6.110 6.173 171,492 -0.02(-0.26%)
Sep 17, 2012 6.110 6.201 6.098 6.189 89,398 +0.04(+0.64%)
Sep 14, 2012 6.193 6.232 6.110 6.149 301,401 -0.02(-0.38%)
Sep 13, 2012 6.126 6.177 6.090 6.173 167,505 +0.03(+0.45%)
Sep 12, 2012 6.090 6.153 6.078 6.145 125,563 +0.08(+1.30%)
Sep 11, 2012 6.059 6.125 6.027 6.066 143,909 -0.10(-1.60%)
Sep 10, 2012 6.185 6.201 6.149 6.165 232,413 +0.00(+0.00%)
Sep 07, 2012 6.193 6.201 6.078 6.165 148,110 +0.00(+0.00%)
Sep 06, 2012 6.197 6.197 6.047 6.165 277,051 +0.01(+0.13%)
Sep 05, 2012 6.197 6.201 6.130 6.157 177,310 -0.02(-0.26%)
Sep 04, 2012 6.134 6.177 6.118 6.173 247,129 +0.05(+0.84%)
Aug 31, 2012 6.134 6.157 6.031 6.122 149,394 +0.04(+0.65%)
Aug 30, 2012 6.090 6.181 6.078 6.082 96,297 -0.02(-0.26%)
Aug 29, 2012 6.197 6.236 6.090 6.098 131,337 -0.12(-1.90%)
Aug 27, 2012 6.149 6.252 6.098 6.216 110,924 +0.09(+1.48%)
Aug 24, 2012 6.134 6.256 6.102 6.126 105,598 -0.03(-0.45%)
Aug 23, 2012 6.086 6.173 6.051 6.153 82,114 +0.05(+0.84%)
Aug 22, 2012 6.165 6.205 6.086 6.102 117,091 -0.09(-1.53%)
Aug 21, 2012 6.209 6.276 6.165 6.197 126,072 -0.01(-0.13%)
Aug 20, 2012 6.189 6.216 6.130 6.205 96,089 +0.03(+0.51%)
Aug 17, 2012 6.153 6.205 6.051 6.173 206,606 -0.02(-0.26%)
Aug 16, 2012 6.177 6.216 6.094 6.189 171,959 +0.03(+0.51%)
Aug 15, 2012 6.098 6.181 6.098 6.157 167,173 +0.08(+1.30%)
Aug 14, 2012 6.051 6.137 6.051 6.078 123,019 -0.00(-0.06%)
Aug 13, 2012 6.086 6.118 5.991 6.082 61,463 +0.02(+0.26%)
Aug 10, 2012 6.082 6.126 6.014 6.066 118,940 -0.00(-0.07%)
Aug 09, 2012 5.960 6.118 5.960 6.070 270,405 +0.09(+1.52%)
Aug 08, 2012 6.027 6.070 5.964 5.980 182,932 -0.05(-0.85%)
Aug 07, 2012 6.043 6.098 6.019 6.031 165,158 -0.02(-0.33%)
Aug 06, 2012 6.031 6.094 5.960 6.051 143,329 +0.04(+0.59%)
Aug 03, 2012 5.999 6.098 5.987 6.015 186,808 +0.05(+0.79%)
Aug 02, 2012 5.960 6.035 5.960 5.968 150,443 +0.01(+0.20%)
Aug 01, 2012 6.098 6.118 5.956 5.956 161,578 -0.11(-1.89%)
Jul 31, 2012 5.995 6.078 5.995 6.070 170,520 +0.08(+1.38%)
Jul 30, 2012 6.078 6.098 5.976 5.987 193,563 -0.09(-1.49%)
Jul 27, 2012 6.078 6.114 6.059 6.078 178,080 +0.00(+0.07%)
Jul 26, 2012 6.070 6.078 6.043 6.074 163,316 +0.03(+0.42%)
Jul 25, 2012 6.059 6.070 6.022 6.049 119,047 +0.01(+0.16%)
Jul 24, 2012 6.015 6.055 5.980 6.039 199,246 +0.02(+0.33%)
Jul 23, 2012 5.960 6.043 5.960 6.019 115,738 -0.02(-0.26%)
Jul 20, 2012 5.984 6.059 5.984 6.035 112,591 +0.02(+0.33%)
Jul 19, 2012 6.074 6.074 5.960 6.015 74,685 -0.04(-0.59%)
Jul 18, 2012 5.984 6.059 5.924 6.051 99,239 +0.03(+0.52%)
Jul 17, 2012 6.019 6.059 5.952 6.019 153,494 +0.02(+0.33%)
Jul 16, 2012 6.015 6.059 5.976 5.999 99,381 -0.04(-0.65%)
Jul 13, 2012 6.031 6.059 5.987 6.039 148,568 +0.01(+0.20%)
Jul 12, 2012 6.019 6.055 5.964 6.027 150,514 +0.00(+0.07%)
Jul 11, 2012 5.980 6.039 5.931 6.023 96,419 +0.08(+1.40%)
Jul 10, 2012 5.987 6.011 5.893 5.940 108,697 -0.04(-0.66%)
Jul 09, 2012 6.062 6.094 5.940 5.980 191,810 -0.03(-0.46%)
Jul 06, 2012 6.015 6.055 5.995 6.007 63,418 -0.06(-0.98%)
Jul 05, 2012 6.078 6.078 5.984 6.066 108,469 -0.01(-0.19%)
Jul 03, 2012 6.078 6.078 5.996 6.078 94,967 +0.00(+0.00%)
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.