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

Golub Capital Bdc (NQ: GBDC )

16.86 -0.12 (-0.74%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 2, 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, 2015 7.906 7.940 7.861 7.920 324,251 -0.00(-0.06%)
Apr 29, 2015 7.933 8.017 7.915 7.924 263,805 -0.06(-0.79%)
Apr 28, 2015 7.897 7.996 7.870 7.987 393,940 +0.07(+0.91%)
Apr 27, 2015 7.974 7.974 7.856 7.915 440,536 -0.05(-0.68%)
Apr 24, 2015 8.028 8.028 7.947 7.969 338,647 -0.10(-1.28%)
Apr 23, 2015 8.010 8.073 7.960 8.073 387,966 +0.09(+1.07%)
Apr 22, 2015 7.920 7.992 7.897 7.987 374,833 +0.04(+0.51%)
Apr 21, 2015 7.983 8.001 7.933 7.947 307,894 -0.05(-0.68%)
Apr 20, 2015 8.023 8.037 7.987 8.001 398,244 +0.00(+0.06%)
Apr 17, 2015 7.960 8.028 7.947 7.996 513,782 -0.01(-0.17%)
Apr 16, 2015 7.992 8.046 7.952 8.010 626,555 -0.05(-0.67%)
Apr 15, 2015 8.001 8.082 7.920 8.064 748,384 +0.07(+0.90%)
Apr 14, 2015 7.960 8.005 7.924 7.992 699,424 +0.03(+0.40%)
Apr 13, 2015 7.938 7.996 7.906 7.960 815,499 +0.00(+0.00%)
Apr 10, 2015 7.847 7.983 7.829 7.960 2,432,322 -0.06(-0.73%)
Apr 09, 2015 7.942 8.032 7.929 8.019 280,947 +0.06(+0.74%)
Apr 08, 2015 8.032 8.050 7.952 7.960 182,114 -0.10(-1.23%)
Apr 07, 2015 8.014 8.109 8.014 8.059 227,856 -0.00(-0.06%)
Apr 06, 2015 7.956 8.073 7.915 8.064 199,905 +0.11(+1.36%)
Apr 02, 2015 7.893 7.956 7.956 7.956 160,531 +0.06(+0.74%)
Apr 01, 2015 7.893 7.920 7.843 7.897 307,568 -0.02(-0.23%)
Mar 31, 2015 7.960 8.114 7.897 7.915 560,096 -0.13(-1.63%)
Mar 30, 2015 8.046 8.082 7.983 8.046 304,916 +0.02(+0.22%)
Mar 27, 2015 8.014 8.077 7.983 8.028 338,909 +0.05(+0.62%)
Mar 26, 2015 7.987 8.050 7.938 7.978 396,849 -0.03(-0.39%)
Mar 25, 2015 7.920 8.028 7.897 8.010 565,072 +0.09(+1.20%)
Mar 24, 2015 7.893 7.938 7.861 7.915 147,664 +0.00(+0.06%)
Mar 23, 2015 7.888 7.938 7.838 7.911 177,928 +0.02(+0.29%)
Mar 20, 2015 7.793 7.902 7.771 7.888 363,729 +0.09(+1.10%)
Mar 19, 2015 7.708 7.802 7.663 7.802 923,241 +0.11(+1.47%)
Mar 18, 2015 7.838 7.838 7.667 7.690 754,220 -0.15(-1.90%)
Mar 17, 2015 7.830 7.843 7.728 7.838 264,609 +0.06(+0.80%)
Mar 16, 2015 7.825 7.830 7.750 7.776 269,091 -0.03(-0.40%)
Mar 13, 2015 7.794 7.825 7.706 7.807 223,753 +0.02(+0.28%)
Mar 12, 2015 7.768 7.825 7.737 7.785 220,608 +0.03(+0.40%)
Mar 11, 2015 7.750 7.781 7.710 7.754 151,512 +0.00(+0.00%)
Mar 10, 2015 7.750 7.790 7.701 7.754 295,839 -0.03(-0.34%)
Mar 09, 2015 7.794 7.834 7.768 7.781 145,952 -0.01(-0.17%)
Mar 06, 2015 7.772 7.834 7.750 7.794 245,578 -0.02(-0.28%)
Mar 05, 2015 7.816 7.838 7.754 7.816 302,098 +0.01(+0.17%)
Mar 04, 2015 7.807 7.830 7.763 7.803 309,597 -0.03(-0.34%)
Mar 03, 2015 7.834 7.883 7.799 7.830 336,598 -0.05(-0.62%)
Mar 02, 2015 7.887 7.896 7.807 7.878 215,249 +0.01(+0.17%)
Feb 27, 2015 7.834 7.883 7.803 7.865 464,178 +0.04(+0.45%)
Feb 26, 2015 7.803 7.856 7.768 7.830 174,761 +0.01(+0.17%)
Feb 25, 2015 7.768 7.821 7.732 7.816 187,698 +0.06(+0.80%)
Feb 24, 2015 7.754 7.790 7.728 7.754 144,381 -0.01(-0.11%)
Feb 23, 2015 7.754 7.776 7.723 7.763 191,905 -0.02(-0.28%)
Feb 20, 2015 7.750 7.794 7.741 7.785 218,049 -0.02(-0.23%)
Feb 19, 2015 7.750 7.807 7.723 7.803 147,156 +0.00(+0.06%)
Feb 18, 2015 7.745 7.843 7.737 7.799 192,657 +0.01(+0.11%)
Feb 17, 2015 7.750 7.834 7.692 7.790 362,202 +0.04(+0.46%)
Feb 13, 2015 7.781 7.754 7.754 7.754 408,265 -0.03(-0.34%)
Feb 12, 2015 7.661 7.838 7.661 7.781 545,920 +0.10(+1.27%)
Feb 11, 2015 7.728 7.750 7.644 7.683 429,930 -0.05(-0.69%)
Feb 10, 2015 7.732 7.838 7.683 7.737 682,077 -0.07(-0.85%)
Feb 09, 2015 7.909 7.949 7.772 7.803 678,845 -0.08(-1.01%)
Feb 06, 2015 7.883 7.945 7.772 7.883 761,874 +0.00(+0.00%)
Feb 05, 2015 7.931 7.989 7.843 7.883 498,965 -0.00(-0.06%)
Feb 04, 2015 7.962 7.962 7.821 7.887 290,742 -0.08(-1.00%)
Feb 03, 2015 7.830 7.971 7.790 7.967 428,193 +0.16(+1.98%)
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.