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 (%)
Aug 30, 2013 6.870 6.905 6.790 6.842 0 -0.04(-0.52%)
Aug 29, 2013 6.743 6.881 6.743 6.877 607,060 +0.15(+2.18%)
Aug 28, 2013 6.652 6.747 6.644 6.731 0 +0.10(+1.43%)
Aug 27, 2013 6.731 6.739 6.632 6.636 808,983 -0.12(-1.76%)
Aug 26, 2013 6.802 6.834 6.751 6.755 0 -0.06(-0.81%)
Aug 23, 2013 6.794 6.826 6.731 6.810 0 +0.01(+0.12%)
Aug 22, 2013 6.873 6.873 6.790 6.802 458,332 -0.05(-0.69%)
Aug 21, 2013 6.862 6.885 6.802 6.850 0 -0.01(-0.12%)
Aug 20, 2013 6.782 6.870 6.771 6.858 389,998 +0.10(+1.52%)
Aug 19, 2013 6.806 6.846 6.731 6.755 486,437 -0.02(-0.23%)
Aug 16, 2013 6.739 6.830 6.739 6.771 0 +0.01(+0.18%)
Aug 15, 2013 6.747 6.794 6.727 6.759 581,394 -0.02(-0.23%)
Aug 14, 2013 6.802 6.802 6.747 6.774 556,597 +0.00(+0.00%)
Aug 13, 2013 6.794 6.794 6.664 6.774 633,673 +0.00(+0.06%)
Aug 12, 2013 6.798 6.818 6.699 6.771 704,345 -0.04(-0.58%)
Aug 09, 2013 6.731 6.866 6.656 6.810 671,643 +0.05(+0.70%)
Aug 08, 2013 7.048 7.127 6.735 6.763 902,366 -0.30(-4.26%)
Aug 07, 2013 7.067 7.107 6.961 7.064 1,248,858 -0.02(-0.34%)
Aug 06, 2013 7.214 7.233 7.075 7.087 527,807 -0.15(-2.13%)
Aug 05, 2013 7.277 7.277 7.186 7.242 595,098 -0.03(-0.38%)
Aug 02, 2013 7.194 7.273 7.147 7.269 388,126 +0.10(+1.44%)
Aug 01, 2013 7.222 7.250 7.107 7.166 517,829 -0.03(-0.44%)
Jul 31, 2013 7.226 7.246 7.163 7.198 0 +0.00(+0.06%)
Jul 30, 2013 7.349 7.372 7.186 7.194 0 -0.12(-1.62%)
Jul 29, 2013 7.269 7.360 7.269 7.313 0 +0.01(+0.16%)
Jul 26, 2013 7.269 7.376 7.254 7.301 0 -0.02(-0.27%)
Jul 25, 2013 7.246 7.329 7.246 7.321 0 +0.04(+0.54%)
Jul 24, 2013 7.364 7.364 7.178 7.281 0 -0.04(-0.59%)
Jul 23, 2013 7.305 7.424 7.297 7.325 0 +0.04(+0.49%)
Jul 22, 2013 7.303 7.318 7.206 7.289 0 +0.05(+0.66%)
Jul 19, 2013 7.234 7.265 7.202 7.242 0 +0.02(+0.22%)
Jul 18, 2013 7.170 7.234 7.131 7.226 0 +0.05(+0.72%)
Jul 17, 2013 7.178 7.246 7.166 7.174 469,412 +0.00(+0.00%)
Jul 16, 2013 7.234 7.240 7.170 7.174 0 -0.04(-0.55%)
Jul 15, 2013 7.155 7.230 7.155 7.214 0 +0.07(+1.00%)
Jul 12, 2013 7.131 7.182 7.111 7.143 0 +0.02(+0.28%)
Jul 11, 2013 7.123 7.147 7.020 7.123 0 +0.05(+0.73%)
Jul 10, 2013 7.075 7.103 7.024 7.071 0 +0.00(+0.00%)
Jul 09, 2013 7.067 7.115 7.000 7.071 0 +0.04(+0.56%)
Jul 08, 2013 7.044 7.099 7.004 7.032 0 -0.01(-0.11%)
Jul 05, 2013 7.127 7.147 6.917 7.040 0 -0.02(-0.28%)
Jul 03, 2013 7.087 7.103 6.965 7.060 0 -0.06(-0.89%)
Jul 02, 2013 6.929 7.155 6.908 7.123 0 +0.19(+2.80%)
Jul 01, 2013 6.968 6.968 6.904 6.929 0 +0.00(+0.00%)
Jun 28, 2013 6.929 6.953 6.889 6.929 5,413,991 +0.06(+0.86%)
Jun 26, 2013 6.961 6.968 6.850 6.870 0 -0.05(-0.74%)
Jun 25, 2013 6.901 6.945 6.838 6.921 0 +0.04(+0.63%)
Jun 24, 2013 6.917 6.925 6.679 6.877 0 -0.06(-0.80%)
Jun 21, 2013 6.945 6.968 6.877 6.933 1,150,875 +0.02(+0.29%)
Jun 20, 2013 6.980 6.980 6.877 6.913 0 -0.10(-1.36%)
Jun 19, 2013 7.091 7.135 7.008 7.008 0 -0.06(-0.84%)
Jun 18, 2013 7.067 7.116 6.968 7.067 823,170 -0.01(-0.11%)
Jun 17, 2013 7.028 7.159 7.020 7.075 0 +0.11(+1.65%)
Jun 14, 2013 6.953 7.036 6.874 6.961 0 -0.01(-0.17%)
Jun 13, 2013 7.036 7.036 6.929 6.972 504,241 -0.04(-0.51%)
Jun 12, 2013 6.972 7.024 6.862 7.008 855,826 +0.03(+0.45%)
Jun 11, 2013 6.846 7.040 6.830 6.976 1,213,777 -0.02(-0.34%)
Jun 10, 2013 7.048 7.071 6.929 7.000 0 -0.03(-0.45%)
Jun 07, 2013 6.949 7.048 6.933 7.032 0 +0.13(+1.83%)
Jun 06, 2013 6.818 6.917 6.814 6.905 412,855 +0.07(+0.98%)
Jun 05, 2013 6.976 6.978 6.814 6.838 0 -0.13(-1.82%)
Jun 04, 2013 6.929 6.972 6.897 6.965 0 +0.05(+0.74%)
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.