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

Golub Capital Bdc (NQ: GBDC )

16.43 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 6.016 6.099 6.016 6.091 169,935 +0.08(+1.38%)
Jul 30, 2012 6.099 6.119 5.996 6.008 192,899 -0.09(-1.49%)
Jul 27, 2012 6.099 6.135 6.079 6.099 177,469 +0.00(+0.06%)
Jul 26, 2012 6.091 6.099 6.064 6.095 162,756 +0.03(+0.42%)
Jul 25, 2012 6.079 6.091 6.042 6.069 118,638 +0.01(+0.16%)
Jul 24, 2012 6.036 6.075 6.000 6.060 198,562 +0.02(+0.33%)
Jul 23, 2012 5.980 6.064 5.980 6.040 115,341 -0.02(-0.26%)
Jul 20, 2012 6.004 6.079 6.004 6.056 112,205 +0.02(+0.33%)
Jul 19, 2012 6.095 6.095 5.980 6.036 74,429 -0.04(-0.59%)
Jul 18, 2012 6.004 6.079 5.945 6.071 98,898 +0.03(+0.52%)
Jul 17, 2012 6.040 6.079 5.972 6.040 152,967 +0.02(+0.33%)
Jul 16, 2012 6.036 6.079 5.996 6.020 99,040 -0.04(-0.65%)
Jul 13, 2012 6.052 6.079 6.008 6.060 148,059 +0.01(+0.20%)
Jul 12, 2012 6.040 6.075 5.984 6.048 149,998 +0.00(+0.07%)
Jul 11, 2012 6.000 6.060 5.952 6.044 96,088 +0.08(+1.40%)
Jul 10, 2012 6.008 6.032 5.913 5.961 108,324 -0.04(-0.66%)
Jul 09, 2012 6.083 6.115 5.961 6.000 191,152 -0.03(-0.46%)
Jul 06, 2012 6.036 6.075 6.016 6.028 63,201 -0.06(-0.98%)
Jul 05, 2012 6.099 6.099 6.005 6.087 108,097 -0.01(-0.19%)
Jul 03, 2012 6.099 6.099 6.016 6.099 94,641 +0.00(+0.00%)
Jul 02, 2012 5.984 6.099 5.941 6.099 184,723 +0.12(+2.05%)
Jun 29, 2012 5.933 5.980 5.860 5.976 262,885 +0.13(+2.17%)
Jun 28, 2012 5.945 6.004 5.850 5.850 189,809 -0.10(-1.63%)
Jun 27, 2012 5.933 6.064 5.913 5.947 138,320 +0.01(+0.17%)
Jun 26, 2012 5.980 5.980 5.891 5.937 115,553 -0.04(-0.60%)
Jun 25, 2012 5.929 6.048 5.881 5.972 256,159 -0.01(-0.13%)
Jun 22, 2012 5.866 6.087 5.838 5.980 1,145,257 +0.14(+2.44%)
Jun 21, 2012 5.933 5.961 5.798 5.838 159,449 -0.08(-1.40%)
Jun 20, 2012 5.968 5.980 5.901 5.921 88,362 -0.07(-1.12%)
Jun 19, 2012 5.941 6.095 5.917 5.988 227,258 +0.05(+0.80%)
Jun 18, 2012 5.968 6.024 5.933 5.941 210,223 -0.06(-0.99%)
Jun 15, 2012 5.957 6.024 5.941 6.000 212,205 +0.02(+0.40%)
Jun 14, 2012 5.996 6.028 5.949 5.976 144,269 +0.00(+0.07%)
Jun 13, 2012 5.858 6.040 5.846 5.972 286,263 -0.04(-0.66%)
Jun 12, 2012 5.885 6.040 5.846 6.012 399,946 +0.15(+2.64%)
Jun 11, 2012 5.901 5.941 5.854 5.858 261,746 -0.00(-0.07%)
Jun 08, 2012 5.838 5.881 5.827 5.862 144,211 +0.03(+0.48%)
Jun 07, 2012 5.854 5.889 5.796 5.834 251,374 +0.02(+0.34%)
Jun 06, 2012 5.782 5.846 5.766 5.814 273,351 +0.06(+1.03%)
Jun 05, 2012 5.707 5.790 5.707 5.755 269,245 +0.05(+0.90%)
Jun 04, 2012 5.703 5.755 5.703 5.703 307,281 -0.00(-0.07%)
Jun 01, 2012 5.703 5.778 5.703 5.707 210,533 -0.06(-1.10%)
May 31, 2012 5.719 5.806 5.719 5.770 189,031 +0.06(+1.04%)
May 30, 2012 5.739 5.794 5.707 5.711 181,317 -0.04(-0.76%)
May 29, 2012 5.786 5.790 5.727 5.755 127,733 +0.01(+0.21%)
May 25, 2012 5.699 5.842 5.664 5.743 141,923 +0.06(+1.12%)
May 24, 2012 5.707 5.707 5.636 5.679 105,117 +0.01(+0.21%)
May 23, 2012 5.632 5.707 5.624 5.667 117,361 +0.02(+0.42%)
May 22, 2012 5.691 5.774 5.624 5.644 160,264 -0.04(-0.77%)
May 21, 2012 5.656 5.735 5.624 5.687 115,742 +0.04(+0.63%)
May 18, 2012 5.652 5.743 5.644 5.652 154,414 -0.02(-0.28%)
May 17, 2012 5.715 5.791 5.664 5.667 104,925 -0.06(-0.97%)
May 16, 2012 5.679 5.763 5.671 5.723 126,700 +0.04(+0.70%)
May 15, 2012 5.652 5.770 5.652 5.683 178,328 -0.03(-0.55%)
May 14, 2012 5.739 5.822 5.707 5.715 126,185 -0.06(-0.96%)
May 11, 2012 5.838 5.889 5.759 5.770 100,588 -0.09(-1.49%)
May 10, 2012 5.719 5.862 5.719 5.858 285,418 +0.19(+3.28%)
May 09, 2012 5.648 5.711 5.648 5.671 117,146 -0.01(-0.21%)
May 08, 2012 5.648 5.723 5.644 5.683 189,612 -0.01(-0.21%)
May 07, 2012 5.715 5.763 5.668 5.695 302,279 -0.00(-0.07%)
May 04, 2012 5.759 5.763 5.648 5.699 303,127 -0.08(-1.37%)
May 03, 2012 5.755 5.830 5.723 5.778 381,976 -0.00(-0.07%)
May 02, 2012 5.798 5.838 5.751 5.782 177,575 -0.02(-0.34%)
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.