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 (%)
Apr 29, 2016 8.436 8.509 8.407 8.504 310,542 +0.03(+0.40%)
Apr 28, 2016 8.514 8.514 8.412 8.470 341,536 +0.03(+0.40%)
Apr 27, 2016 8.441 8.480 8.412 8.436 143,647 -0.04(-0.46%)
Apr 26, 2016 8.441 8.499 8.441 8.475 123,363 +0.00(+0.06%)
Apr 25, 2016 8.431 8.490 8.359 8.470 338,515 +0.07(+0.81%)
Apr 22, 2016 8.373 8.436 8.368 8.402 89,987 +0.03(+0.35%)
Apr 21, 2016 8.407 8.427 8.364 8.373 179,297 -0.07(-0.80%)
Apr 20, 2016 8.475 8.475 8.383 8.441 193,576 +0.00(+0.00%)
Apr 19, 2016 8.398 8.499 8.378 8.441 221,508 +0.06(+0.69%)
Apr 18, 2016 8.431 8.451 8.383 8.383 91,095 -0.05(-0.57%)
Apr 15, 2016 8.373 8.475 8.359 8.431 184,374 +0.04(+0.46%)
Apr 14, 2016 8.451 8.451 8.393 8.393 157,802 -0.04(-0.52%)
Apr 13, 2016 8.465 8.465 8.407 8.436 193,299 +0.02(+0.23%)
Apr 12, 2016 8.407 8.431 8.335 8.417 135,910 +0.06(+0.70%)
Apr 11, 2016 8.310 8.431 8.310 8.359 172,730 +0.05(+0.64%)
Apr 08, 2016 8.344 8.398 8.281 8.306 153,757 -0.03(-0.41%)
Apr 07, 2016 8.407 8.407 8.306 8.339 185,961 -0.06(-0.69%)
Apr 06, 2016 8.364 8.422 8.315 8.398 135,163 +0.07(+0.81%)
Apr 05, 2016 8.354 8.393 8.315 8.330 120,666 -0.04(-0.46%)
Apr 04, 2016 8.431 8.431 8.349 8.368 116,883 -0.06(-0.75%)
Apr 01, 2016 8.388 8.436 8.373 8.431 146,080 +0.04(+0.52%)
Mar 31, 2016 8.335 8.402 8.335 8.388 334,699 +0.03(+0.35%)
Mar 30, 2016 8.461 8.461 8.359 8.359 310,067 -0.06(-0.75%)
Mar 29, 2016 8.344 8.431 8.301 8.422 350,144 +0.11(+1.28%)
Mar 28, 2016 8.335 8.373 8.267 8.315 261,389 -0.02(-0.29%)
Mar 24, 2016 8.315 8.339 8.339 8.339 195,637 +0.07(+0.88%)
Mar 23, 2016 8.383 8.383 8.262 8.267 159,034 -0.10(-1.16%)
Mar 22, 2016 8.335 8.368 8.306 8.364 171,975 +0.00(+0.06%)
Mar 21, 2016 8.354 8.398 8.330 8.359 143,583 +0.00(+0.06%)
Mar 18, 2016 8.412 8.422 8.320 8.354 308,856 -0.04(-0.46%)
Mar 17, 2016 8.349 8.422 8.338 8.393 451,989 +0.03(+0.41%)
Mar 16, 2016 8.335 8.373 8.286 8.359 423,457 +0.05(+0.58%)
Mar 15, 2016 8.228 8.349 8.228 8.310 373,220 +0.05(+0.59%)
Mar 14, 2016 8.257 8.296 8.218 8.262 229,077 +0.01(+0.18%)
Mar 11, 2016 8.180 8.296 8.180 8.247 353,198 +0.07(+0.89%)
Mar 10, 2016 8.117 8.184 8.112 8.175 179,941 +0.05(+0.60%)
Mar 09, 2016 8.150 8.218 8.092 8.126 370,073 -0.04(-0.53%)
Mar 08, 2016 8.117 8.306 8.044 8.170 396,918 +0.00(+0.06%)
Mar 07, 2016 8.092 8.204 8.092 8.165 197,311 +0.06(+0.72%)
Mar 04, 2016 8.175 8.189 8.092 8.107 297,097 +0.01(+0.18%)
Mar 03, 2016 8.112 8.165 8.047 8.092 510,350 +0.05(+0.66%)
Mar 02, 2016 7.873 8.063 7.844 8.039 362,142 +0.14(+1.81%)
Mar 01, 2016 7.991 7.991 7.820 7.896 247,169 -0.03(-0.36%)
Feb 29, 2016 7.882 7.977 7.773 7.925 321,170 +0.07(+0.91%)
Feb 26, 2016 7.835 7.972 7.803 7.854 260,303 +0.09(+1.10%)
Feb 25, 2016 7.602 7.771 7.602 7.768 895,530 +0.13(+1.74%)
Feb 24, 2016 7.583 7.649 7.521 7.635 120,273 -0.02(-0.25%)
Feb 23, 2016 7.625 7.820 7.564 7.654 342,714 -0.03(-0.43%)
Feb 22, 2016 7.701 7.711 7.606 7.687 314,216 +0.01(+0.19%)
Feb 19, 2016 7.592 7.706 7.583 7.673 197,491 +0.03(+0.37%)
Feb 18, 2016 7.673 7.687 7.583 7.644 257,495 +0.02(+0.25%)
Feb 17, 2016 7.606 7.687 7.551 7.625 321,540 +0.06(+0.82%)
Feb 16, 2016 7.435 7.568 7.421 7.564 199,464 +0.14(+1.92%)
Feb 12, 2016 7.411 7.421 7.421 7.421 312,790 +0.05(+0.64%)
Feb 11, 2016 7.278 7.392 7.245 7.373 330,598 +0.04(+0.52%)
Feb 10, 2016 7.240 7.497 7.193 7.335 384,399 +0.10(+1.31%)
Feb 09, 2016 7.283 7.483 7.174 7.240 346,042 -0.08(-1.04%)
Feb 08, 2016 7.250 7.497 7.207 7.316 333,541 +0.00(+0.00%)
Feb 05, 2016 7.411 7.454 7.274 7.316 264,422 -0.09(-1.22%)
Feb 04, 2016 7.407 7.478 7.250 7.407 154,335 -0.01(-0.13%)
Feb 03, 2016 7.388 7.479 7.250 7.416 216,866 +0.06(+0.78%)
Feb 02, 2016 7.407 7.446 7.322 7.359 303,957 -0.13(-1.71%)
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.