Golub Capital Bdc (NQ: GBDC )

14.96 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.62 11.64 11.55 11.56 3,075,102 -0.05(-0.41%)
Dec 30, 2019 11.61 11.63 11.54 11.60 1,547,168 +0.04(+0.33%)
Dec 27, 2019 11.48 11.66 11.46 11.57 1,328,418 +0.08(+0.71%)
Dec 26, 2019 11.43 11.50 11.41 11.48 1,644,624 +0.04(+0.38%)
Dec 24, 2019 11.46 11.46 11.41 11.44 454,038 +0.00(+0.00%)
Dec 23, 2019 11.40 11.50 11.39 11.44 1,674,532 +0.04(+0.38%)
Dec 20, 2019 11.38 11.42 11.35 11.40 2,059,863 +0.04(+0.39%)
Dec 19, 2019 11.40 11.43 11.33 11.35 840,969 +0.00(+0.00%)
Dec 18, 2019 11.35 11.40 11.26 11.35 1,136,665 +0.01(+0.11%)
Dec 17, 2019 11.31 11.37 11.28 11.34 1,229,181 +0.01(+0.11%)
Dec 16, 2019 11.27 11.36 11.27 11.33 1,555,626 +0.02(+0.17%)
Dec 13, 2019 11.25 11.33 11.23 11.31 967,647 +0.03(+0.28%)
Dec 12, 2019 11.26 11.33 11.21 11.28 928,906 +0.04(+0.33%)
Dec 11, 2019 11.21 11.29 11.18 11.24 696,622 +0.07(+0.62%)
Dec 10, 2019 11.13 11.19 11.10 11.17 818,454 +0.03(+0.27%)
Dec 09, 2019 11.18 11.24 11.14 11.14 821,746 +0.00(+0.00%)
Dec 06, 2019 11.11 11.19 11.10 11.14 870,919 +0.07(+0.66%)
Dec 05, 2019 11.10 11.14 11.04 11.07 634,962 -0.02(-0.17%)
Dec 04, 2019 11.05 11.14 11.05 11.08 765,142 +0.02(+0.17%)
Dec 03, 2019 11.11 11.17 10.98 11.07 700,578 -0.05(-0.49%)
Dec 02, 2019 11.30 11.30 11.08 11.12 1,060,201 -0.09(-0.82%)
Nov 29, 2019 11.15 11.26 11.15 11.21 765,964 +0.07(+0.60%)
Nov 27, 2019 11.14 11.16 11.08 11.15 797,565 +0.01(+0.11%)
Nov 26, 2019 11.13 11.18 11.07 11.13 1,015,491 +0.03(+0.28%)
Nov 25, 2019 11.10 11.15 11.06 11.10 976,975 +0.04(+0.33%)
Nov 22, 2019 11.10 11.10 11.02 11.07 737,473 +0.02(+0.22%)
Nov 21, 2019 11.05 11.07 10.94 11.04 923,713 +0.02(+0.22%)
Nov 20, 2019 11.09 11.10 10.99 11.02 1,270,228 -0.04(-0.33%)
Nov 19, 2019 10.87 11.18 10.86 11.05 4,115,843 +0.18(+1.63%)
Nov 18, 2019 10.85 10.93 10.85 10.88 912,803 +0.02(+0.23%)
Nov 15, 2019 10.87 10.89 10.83 10.85 443,073 +0.00(+0.00%)
Nov 14, 2019 10.83 10.88 10.82 10.85 520,259 +0.01(+0.11%)
Nov 13, 2019 10.84 10.87 10.83 10.84 366,357 -0.02(-0.17%)
Nov 12, 2019 10.87 10.88 10.83 10.86 529,844 -0.01(-0.06%)
Nov 11, 2019 10.86 10.87 10.85 10.87 322,422 +0.00(+0.00%)
Nov 08, 2019 10.87 10.89 10.83 10.87 721,427 +0.03(+0.28%)
Nov 07, 2019 10.88 10.90 10.75 10.83 801,663 -0.03(-0.28%)
Nov 06, 2019 10.81 10.87 10.78 10.87 844,556 +0.05(+0.51%)
Nov 05, 2019 10.85 10.86 10.79 10.81 508,216 -0.04(-0.39%)
Nov 04, 2019 10.93 10.93 10.83 10.85 650,958 -0.01(-0.06%)
Nov 01, 2019 10.89 10.94 10.81 10.86 687,697 -0.02(-0.17%)
Oct 31, 2019 10.87 10.93 10.78 10.88 865,917 +0.01(+0.06%)
Oct 30, 2019 10.90 10.93 10.83 10.87 594,534 -0.04(-0.39%)
Oct 29, 2019 10.93 10.93 10.90 10.91 286,835 -0.02(-0.17%)
Oct 28, 2019 10.91 10.94 10.87 10.93 618,276 +0.04(+0.39%)
Oct 25, 2019 10.92 10.93 10.88 10.89 349,579 -0.03(-0.28%)
Oct 24, 2019 10.93 10.96 10.87 10.92 471,306 +0.02(+0.22%)
Oct 23, 2019 10.84 10.91 10.78 10.90 487,490 +0.07(+0.62%)
Oct 22, 2019 10.93 10.94 10.81 10.83 840,184 -0.07(-0.62%)
Oct 21, 2019 10.95 10.98 10.88 10.90 816,940 -0.05(-0.50%)
Oct 18, 2019 10.96 10.98 10.93 10.95 1,101,462 -0.02(-0.17%)
Oct 17, 2019 10.99 11.00 10.95 10.97 1,308,174 +0.00(+0.00%)
Oct 16, 2019 10.94 11.00 10.91 10.97 2,007,817 +0.03(+0.28%)
Oct 15, 2019 10.97 10.97 10.91 10.94 885,955 -0.01(-0.06%)
Oct 14, 2019 10.94 10.97 10.93 10.94 578,085 -0.02(-0.17%)
Oct 11, 2019 10.99 11.00 10.93 10.96 1,563,529 +0.03(+0.28%)
Oct 10, 2019 10.85 10.98 10.85 10.93 1,703,241 +0.10(+0.90%)
Oct 09, 2019 10.85 10.90 10.83 10.83 270,669 -0.03(-0.31%)
Oct 08, 2019 10.90 10.94 10.85 10.87 450,504 -0.06(-0.53%)
Oct 07, 2019 10.93 10.97 10.91 10.93 466,118 -0.01(-0.06%)
Oct 04, 2019 10.91 11.02 10.91 10.93 991,430 +0.04(+0.39%)
Oct 03, 2019 11.12 11.18 10.38 10.89 2,997,540 -0.21(-1.92%)
Oct 02, 2019 11.32 11.32 11.02 11.10 762,641 -0.23(-2.05%)
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.