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 (%)
Apr 30, 2012 5.881 5.913 5.854 5.885 423,791 +0.01(+0.20%)
Apr 27, 2012 5.810 5.905 5.790 5.873 329,897 +0.06(+0.95%)
Apr 26, 2012 5.802 5.905 5.743 5.818 648,063 +0.06(+1.03%)
Apr 25, 2012 5.810 5.810 5.747 5.759 225,746 -0.02(-0.27%)
Apr 24, 2012 5.790 5.838 5.770 5.774 326,766 -0.06(-1.09%)
Apr 23, 2012 5.774 5.897 5.652 5.838 340,519 +0.02(+0.41%)
Apr 20, 2012 5.921 5.929 5.802 5.814 187,503 -0.05(-0.81%)
Apr 19, 2012 5.862 5.897 5.810 5.862 107,789 +0.00(+0.00%)
Apr 18, 2012 5.838 5.921 5.838 5.862 70,917 -0.01(-0.20%)
Apr 17, 2012 5.858 5.921 5.846 5.873 223,913 +0.01(+0.14%)
Apr 16, 2012 5.877 5.881 5.830 5.866 95,586 +0.01(+0.14%)
Apr 13, 2012 5.842 5.889 5.830 5.858 162,739 -0.01(-0.14%)
Apr 12, 2012 5.877 5.913 5.842 5.866 132,036 -0.01(-0.13%)
Apr 11, 2012 5.869 5.901 5.830 5.873 188,443 +0.06(+1.02%)
Apr 10, 2012 5.866 5.877 5.774 5.814 199,297 -0.05(-0.81%)
Apr 09, 2012 5.889 5.905 5.846 5.862 211,763 -0.08(-1.40%)
Apr 05, 2012 5.889 5.961 5.889 5.945 86,877 +0.04(+0.60%)
Apr 04, 2012 5.893 5.925 5.850 5.909 125,266 -0.04(-0.60%)
Apr 03, 2012 5.996 5.996 5.897 5.945 164,774 -0.06(-0.92%)
Apr 02, 2012 6.040 6.040 5.925 6.000 232,750 -0.05(-0.79%)
Mar 30, 2012 6.020 6.060 5.921 6.048 629,825 +0.05(+0.79%)
Mar 29, 2012 5.980 6.016 5.909 6.000 535,077 +0.13(+2.30%)
Mar 28, 2012 5.873 5.913 5.786 5.866 287,973 +0.02(+0.41%)
Mar 27, 2012 5.909 5.933 5.838 5.842 157,242 -0.08(-1.40%)
Mar 26, 2012 5.976 6.032 5.881 5.925 237,532 -0.01(-0.13%)
Mar 23, 2012 5.770 5.933 5.770 5.933 429,947 +0.11(+1.84%)
Mar 22, 2012 5.778 5.858 5.778 5.826 133,147 +0.00(+0.00%)
Mar 21, 2012 5.810 5.897 5.778 5.826 270,217 +0.02(+0.41%)
Mar 20, 2012 5.770 5.826 5.745 5.802 220,454 +0.03(+0.55%)
Mar 19, 2012 5.770 5.838 5.770 5.770 150,278 +0.00(+0.00%)
Mar 16, 2012 5.834 5.862 5.727 5.770 361,415 -0.06(-1.09%)
Mar 15, 2012 5.858 5.877 5.782 5.834 199,360 -0.01(-0.14%)
Mar 14, 2012 5.885 5.929 5.774 5.842 427,016 -0.15(-2.58%)
Mar 13, 2012 5.976 6.028 5.961 5.996 370,657 +0.05(+0.80%)
Mar 12, 2012 5.881 5.949 5.881 5.949 133,354 +0.08(+1.35%)
Mar 09, 2012 5.838 5.921 5.814 5.869 328,930 +0.05(+0.82%)
Mar 08, 2012 5.937 5.937 5.794 5.822 324,526 -0.09(-1.54%)
Mar 07, 2012 5.806 5.913 5.806 5.913 259,216 +0.09(+1.56%)
Mar 06, 2012 5.842 5.921 5.802 5.822 701,677 -0.08(-1.34%)
Mar 05, 2012 5.980 6.032 5.874 5.901 520,784 -0.08(-1.32%)
Mar 02, 2012 5.965 6.016 5.830 5.980 749,815 +0.02(+0.40%)
Mar 01, 2012 5.957 6.036 5.941 5.957 223,822 +0.02(+0.27%)
Feb 29, 2012 6.052 6.060 5.940 5.941 844,775 -0.08(-1.38%)
Feb 28, 2012 6.095 6.095 5.996 6.024 308,354 -0.06(-0.98%)
Feb 27, 2012 6.020 6.087 6.020 6.083 511,580 +0.02(+0.39%)
Feb 24, 2012 6.040 6.075 6.020 6.060 134,192 +0.02(+0.26%)
Feb 23, 2012 6.020 6.060 6.020 6.044 91,298 +0.02(+0.33%)
Feb 22, 2012 6.024 6.060 6.020 6.024 162,754 -0.01(-0.13%)
Feb 21, 2012 6.024 6.056 6.020 6.032 138,512 +0.01(+0.13%)
Feb 17, 2012 6.075 6.075 6.000 6.024 112,058 -0.04(-0.59%)
Feb 16, 2012 6.020 6.075 6.020 6.060 183,423 +0.04(+0.59%)
Feb 15, 2012 6.087 6.115 6.020 6.024 296,373 -0.04(-0.65%)
Feb 14, 2012 6.040 6.075 6.020 6.064 306,758 +0.02(+0.39%)
Feb 13, 2012 6.103 6.111 6.040 6.040 203,206 +0.00(+0.00%)
Feb 10, 2012 6.040 6.071 6.024 6.040 283,115 -0.01(-0.20%)
Feb 09, 2012 6.095 6.095 6.040 6.052 91,801 -0.00(-0.07%)
Feb 08, 2012 6.087 6.087 6.040 6.056 183,506 +0.00(+0.07%)
Feb 07, 2012 6.040 6.119 6.040 6.052 557,514 -0.03(-0.46%)
Feb 06, 2012 6.052 6.083 6.020 6.079 649,924 +0.03(+0.46%)
Feb 03, 2012 6.111 6.111 6.040 6.052 1,302,275 +0.00(+0.00%)
Feb 02, 2012 6.056 6.075 6.040 6.052 474,050 -0.02(-0.26%)
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.