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

Golub Capital Bdc (NQ: GBDC )

16.43 +0.13 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2015 7.989 7.908 7.908 7.908 207,135 -0.10(-1.31%)
Dec 30, 2015 7.975 8.030 7.941 8.013 267,936 +0.04(+0.54%)
Dec 29, 2015 7.989 8.022 7.856 7.970 489,573 -0.00(-0.06%)
Dec 28, 2015 8.046 8.076 7.941 7.975 258,128 -0.12(-1.53%)
Dec 24, 2015 8.065 8.098 8.098 8.098 176,433 +0.07(+0.89%)
Dec 23, 2015 8.070 8.193 7.979 8.027 416,001 +0.00(+0.06%)
Dec 22, 2015 7.970 8.051 7.906 8.022 376,765 +0.06(+0.78%)
Dec 21, 2015 7.846 7.979 7.846 7.960 631,950 +0.16(+2.01%)
Dec 18, 2015 7.984 8.027 7.765 7.804 678,140 -0.20(-2.55%)
Dec 17, 2015 8.037 8.056 7.989 8.008 225,369 +0.00(+0.00%)
Dec 16, 2015 7.932 8.037 7.880 8.008 320,210 +0.15(+1.88%)
Dec 15, 2015 7.723 7.894 7.723 7.861 733,610 +0.19(+2.42%)
Dec 14, 2015 7.918 7.965 7.642 7.675 646,001 -0.22(-2.83%)
Dec 11, 2015 7.998 8.046 7.863 7.899 423,733 -0.10(-1.31%)
Dec 10, 2015 8.022 8.105 7.994 8.003 423,422 -0.00(-0.06%)
Dec 09, 2015 8.136 8.155 7.994 8.008 521,179 -0.10(-1.17%)
Dec 08, 2015 8.108 8.158 8.014 8.103 538,032 -0.02(-0.29%)
Dec 07, 2015 8.089 8.140 7.977 8.126 568,666 +0.03(+0.35%)
Dec 04, 2015 8.028 8.103 8.009 8.098 336,684 +0.10(+1.23%)
Dec 03, 2015 8.150 8.168 7.996 8.000 387,474 -0.11(-1.38%)
Dec 02, 2015 8.145 8.206 8.080 8.112 475,725 -0.04(-0.52%)
Dec 01, 2015 8.094 8.168 8.094 8.154 463,486 +0.03(+0.34%)
Nov 30, 2015 8.108 8.140 8.056 8.126 603,015 +0.03(+0.40%)
Nov 27, 2015 8.094 8.098 8.056 8.094 94,040 +0.04(+0.46%)
Nov 25, 2015 8.070 8.056 8.056 8.056 233,520 -0.00(-0.06%)
Nov 24, 2015 8.010 8.066 7.972 8.061 292,450 +0.02(+0.29%)
Nov 23, 2015 7.958 8.052 7.926 8.038 360,270 +0.09(+1.12%)
Nov 20, 2015 7.935 7.972 7.909 7.949 276,603 +0.02(+0.29%)
Nov 19, 2015 7.930 7.935 7.856 7.926 279,855 +0.00(+0.00%)
Nov 18, 2015 7.944 7.944 7.856 7.926 279,339 +0.03(+0.41%)
Nov 17, 2015 7.954 7.954 7.856 7.893 253,600 -0.02(-0.29%)
Nov 16, 2015 7.818 7.935 7.814 7.916 184,106 +0.07(+0.89%)
Nov 13, 2015 7.790 7.870 7.748 7.846 177,672 +0.04(+0.48%)
Nov 12, 2015 7.823 7.856 7.762 7.809 232,521 -0.08(-1.01%)
Nov 11, 2015 7.832 7.907 7.809 7.888 161,808 +0.03(+0.42%)
Nov 10, 2015 7.837 7.928 7.828 7.856 325,722 -0.03(-0.41%)
Nov 09, 2015 7.893 8.010 7.874 7.888 427,479 -0.07(-0.88%)
Nov 06, 2015 7.935 7.972 7.870 7.958 313,159 +0.04(+0.47%)
Nov 05, 2015 7.902 7.935 7.865 7.921 232,290 +0.03(+0.35%)
Nov 04, 2015 7.884 7.907 7.837 7.893 337,884 +0.01(+0.12%)
Nov 03, 2015 7.772 7.926 7.683 7.884 405,701 +0.13(+1.62%)
Nov 02, 2015 7.664 7.767 7.641 7.758 336,577 +0.12(+1.53%)
Oct 30, 2015 7.669 7.699 7.597 7.641 336,144 +0.00(+0.00%)
Oct 29, 2015 7.590 7.676 7.580 7.641 296,695 +0.04(+0.55%)
Oct 28, 2015 7.566 7.641 7.557 7.599 443,395 -0.00(-0.06%)
Oct 27, 2015 7.660 7.688 7.552 7.604 314,868 -0.10(-1.27%)
Oct 26, 2015 7.818 7.855 7.669 7.702 341,389 -0.12(-1.49%)
Oct 23, 2015 7.748 7.842 7.748 7.818 305,328 +0.07(+0.96%)
Oct 22, 2015 7.776 7.842 7.739 7.744 248,784 -0.02(-0.30%)
Oct 21, 2015 7.874 7.898 7.758 7.767 314,089 -0.10(-1.30%)
Oct 20, 2015 7.809 7.888 7.809 7.870 290,306 +0.03(+0.42%)
Oct 19, 2015 7.800 7.851 7.800 7.837 228,312 +0.02(+0.30%)
Oct 16, 2015 7.730 7.823 7.697 7.814 295,855 +0.10(+1.27%)
Oct 15, 2015 7.664 7.748 7.641 7.716 208,484 +0.07(+0.92%)
Oct 14, 2015 7.660 7.725 7.636 7.646 119,566 -0.03(-0.37%)
Oct 13, 2015 7.706 7.744 7.649 7.674 148,812 -0.07(-0.96%)
Oct 12, 2015 7.725 7.758 7.706 7.748 197,123 +0.05(+0.67%)
Oct 09, 2015 7.739 7.772 7.660 7.697 216,753 -0.04(-0.48%)
Oct 08, 2015 7.706 7.772 7.678 7.734 224,734 +0.00(+0.06%)
Oct 07, 2015 7.627 7.762 7.627 7.730 246,282 +0.13(+1.66%)
Oct 06, 2015 7.571 7.608 7.534 7.604 199,149 +0.02(+0.31%)
Oct 05, 2015 7.562 7.641 7.534 7.580 374,412 +0.06(+0.74%)
Oct 02, 2015 7.487 7.534 7.473 7.524 389,597 -0.01(-0.12%)
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.