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

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 9.103 9.476 9.027 9.117 479,124 +0.01(+0.15%)
Aug 28, 2020 9.082 9.179 9.006 9.103 709,995 +0.13(+1.46%)
Aug 27, 2020 8.923 9.065 8.923 8.971 726,439 +0.01(+0.15%)
Aug 26, 2020 9.061 9.061 8.923 8.957 812,017 -0.03(-0.31%)
Aug 25, 2020 9.034 9.061 8.909 8.985 498,131 -0.01(-0.15%)
Aug 24, 2020 8.881 8.999 8.819 8.999 742,410 +0.18(+2.04%)
Aug 21, 2020 8.722 8.854 8.722 8.819 645,516 +0.07(+0.79%)
Aug 20, 2020 8.819 8.854 8.736 8.750 1,146,772 -0.01(-0.16%)
Aug 19, 2020 8.688 8.805 8.653 8.764 710,118 +0.09(+1.04%)
Aug 18, 2020 8.750 8.785 8.660 8.674 645,782 +0.00(+0.00%)
Aug 17, 2020 8.736 8.840 8.653 8.674 791,790 +0.05(+0.56%)
Aug 14, 2020 8.681 8.728 8.487 8.625 423,452 -0.05(-0.56%)
Aug 13, 2020 8.577 8.805 8.566 8.674 506,469 +0.07(+0.80%)
Aug 12, 2020 8.632 8.632 8.536 8.605 638,767 +0.05(+0.57%)
Aug 11, 2020 8.805 8.819 8.487 8.556 740,926 -0.12(-1.36%)
Aug 10, 2020 8.577 8.826 8.542 8.674 913,951 +0.10(+1.13%)
Aug 07, 2020 8.446 8.584 8.397 8.577 672,551 +0.10(+1.14%)
Aug 06, 2020 8.390 8.570 8.363 8.480 410,030 +0.07(+0.82%)
Aug 05, 2020 8.425 8.432 8.349 8.411 466,604 +0.03(+0.41%)
Aug 04, 2020 8.280 8.376 8.227 8.376 529,771 +0.10(+1.17%)
Aug 03, 2020 8.162 8.287 8.127 8.280 375,538 +0.10(+1.18%)
Jul 31, 2020 8.190 8.190 8.069 8.183 250,110 -0.03(-0.34%)
Jul 30, 2020 8.127 8.210 8.093 8.210 363,122 -0.01(-0.17%)
Jul 29, 2020 8.266 8.266 8.086 8.224 283,432 +0.02(+0.25%)
Jul 28, 2020 8.072 8.302 8.031 8.204 435,820 +0.10(+1.28%)
Jul 27, 2020 8.127 8.176 8.072 8.100 549,803 -0.05(-0.64%)
Jul 24, 2020 8.273 8.300 8.093 8.152 498,052 -0.11(-1.34%)
Jul 23, 2020 8.335 8.411 8.217 8.262 437,161 -0.05(-0.62%)
Jul 22, 2020 8.224 8.335 8.184 8.314 512,429 +0.04(+0.50%)
Jul 21, 2020 8.224 8.342 8.190 8.273 411,528 +0.10(+1.18%)
Jul 20, 2020 8.314 8.335 8.141 8.176 672,572 -0.12(-1.50%)
Jul 17, 2020 8.356 8.432 8.287 8.300 723,585 -0.02(-0.25%)
Jul 16, 2020 8.293 8.373 8.204 8.321 422,557 -0.01(-0.08%)
Jul 15, 2020 8.072 8.335 8.017 8.328 618,969 +0.26(+3.17%)
Jul 14, 2020 7.906 8.079 7.816 8.072 810,270 +0.14(+1.79%)
Jul 13, 2020 8.017 8.037 7.871 7.930 557,095 -0.00(-0.04%)
Jul 10, 2020 7.802 7.961 7.754 7.934 676,743 +0.11(+1.41%)
Jul 09, 2020 7.906 7.989 7.747 7.823 931,129 -0.14(-1.74%)
Jul 08, 2020 7.961 8.031 7.858 7.961 837,093 -0.02(-0.26%)
Jul 07, 2020 8.093 8.093 7.961 7.982 669,276 -0.16(-1.95%)
Jul 06, 2020 8.314 8.356 7.954 8.141 1,703,092 -0.06(-0.68%)
Jul 02, 2020 8.300 8.453 8.186 8.197 1,853,274 -0.03(-0.42%)
Jul 01, 2020 8.003 8.259 7.961 8.231 1,078,499 +0.17(+2.15%)
Jun 30, 2020 7.858 8.120 7.830 8.058 1,310,352 +0.17(+2.10%)
Jun 29, 2020 7.892 8.148 7.768 7.892 491,821 +0.06(+0.80%)
Jun 26, 2020 7.892 7.934 7.766 7.830 633,950 -0.10(-1.22%)
Jun 25, 2020 7.761 7.930 7.733 7.927 636,520 +0.08(+1.06%)
Jun 24, 2020 7.892 7.930 7.707 7.844 888,931 -0.10(-1.31%)
Jun 23, 2020 8.024 8.127 7.906 7.948 567,179 -0.06(-0.69%)
Jun 22, 2020 8.003 8.058 7.892 8.003 878,173 -0.03(-0.34%)
Jun 19, 2020 8.210 8.280 8.003 8.031 885,072 -0.10(-1.19%)
Jun 18, 2020 8.162 8.259 8.044 8.127 647,994 -0.08(-1.01%)
Jun 17, 2020 8.494 8.501 8.127 8.210 859,189 -0.27(-3.18%)
Jun 16, 2020 8.660 8.715 8.428 8.480 819,736 +0.06(+0.70%)
Jun 15, 2020 8.190 8.556 8.148 8.421 812,659 +0.04(+0.54%)
Jun 12, 2020 8.480 8.504 8.183 8.376 1,316,621 +0.26(+3.15%)
Jun 11, 2020 8.127 8.259 8.048 8.120 1,519,696 -0.42(-4.94%)
Jun 10, 2020 8.681 8.688 8.397 8.542 1,286,230 -0.11(-1.28%)
Jun 09, 2020 8.681 8.708 8.522 8.653 1,064,452 -0.10(-1.11%)
Jun 08, 2020 8.529 8.819 8.529 8.750 1,787,226 +0.33(+3.86%)
Jun 05, 2020 8.621 8.817 8.384 8.425 1,359,071 +0.02(+0.24%)
Jun 04, 2020 8.378 8.445 8.229 8.405 613,245 +0.03(+0.40%)
Jun 03, 2020 8.425 8.535 8.351 8.371 1,426,651 +0.03(+0.41%)
Jun 02, 2020 8.445 8.465 8.263 8.337 840,685 -0.06(-0.72%)
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.