Golub Capital Bdc (NQ: GBDC )

14.89 -0.03 (-0.17%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.69 11.70 11.43 11.43 964,532 -0.25(-2.10%)
Apr 28, 2022 11.74 11.74 11.57 11.67 879,044 -0.01(-0.07%)
Apr 27, 2022 11.51 11.77 11.51 11.68 1,404,256 +0.19(+1.67%)
Apr 26, 2022 11.72 11.72 11.49 11.49 1,514,744 -0.23(-1.96%)
Apr 25, 2022 11.57 11.73 11.43 11.72 1,400,662 +0.14(+1.19%)
Apr 22, 2022 11.68 11.68 11.57 11.58 853,698 -0.12(-1.05%)
Apr 21, 2022 11.74 11.81 11.68 11.70 607,240 -0.01(-0.07%)
Apr 20, 2022 11.81 11.84 11.70 11.71 579,770 -0.05(-0.39%)
Apr 19, 2022 11.76 11.77 11.70 11.76 523,958 +0.05(+0.39%)
Apr 18, 2022 11.77 11.94 11.70 11.71 1,331,629 -0.11(-0.97%)
Apr 14, 2022 11.87 11.93 11.83 11.83 581,415 -0.03(-0.26%)
Apr 13, 2022 11.68 11.87 11.66 11.86 797,315 +0.20(+1.71%)
Apr 12, 2022 11.74 11.80 11.66 11.66 592,893 -0.08(-0.65%)
Apr 11, 2022 11.67 11.80 11.67 11.73 757,263 +0.03(+0.26%)
Apr 08, 2022 11.56 11.74 11.55 11.70 945,138 +0.18(+1.60%)
Apr 07, 2022 11.51 11.58 11.46 11.52 1,252,828 +0.03(+0.27%)
Apr 06, 2022 11.58 11.59 11.47 11.49 736,778 -0.08(-0.73%)
Apr 05, 2022 11.60 11.64 11.54 11.57 604,026 -0.05(-0.46%)
Apr 04, 2022 11.68 11.70 11.58 11.63 702,193 -0.08(-0.65%)
Apr 01, 2022 11.67 11.75 11.65 11.70 667,048 +0.05(+0.46%)
Mar 31, 2022 11.70 11.76 11.60 11.65 2,242,704 -0.03(-0.26%)
Mar 30, 2022 11.67 11.72 11.62 11.68 1,947,473 +0.05(+0.46%)
Mar 29, 2022 11.69 11.73 11.60 11.63 1,173,457 -0.01(-0.07%)
Mar 28, 2022 11.57 11.64 11.49 11.64 801,303 +0.07(+0.60%)
Mar 25, 2022 11.55 11.63 11.53 11.57 928,600 +0.07(+0.60%)
Mar 24, 2022 11.54 11.57 11.49 11.50 866,523 -0.03(-0.27%)
Mar 23, 2022 11.64 11.65 11.51 11.53 729,918 -0.11(-0.99%)
Mar 22, 2022 11.62 11.70 11.55 11.64 1,011,322 +0.10(+0.86%)
Mar 21, 2022 11.54 11.67 11.51 11.54 1,604,639 +0.05(+0.47%)
Mar 18, 2022 11.50 11.57 11.44 11.49 1,694,474 -0.07(-0.60%)
Mar 17, 2022 11.41 11.57 11.40 11.56 1,077,240 +0.15(+1.34%)
Mar 16, 2022 11.41 11.43 11.27 11.41 1,327,527 +0.07(+0.61%)
Mar 15, 2022 11.24 11.36 11.16 11.34 976,100 +0.08(+0.68%)
Mar 14, 2022 11.47 11.54 11.18 11.26 1,287,064 -0.12(-1.08%)
Mar 11, 2022 11.50 11.55 11.37 11.38 1,426,119 -0.06(-0.54%)
Mar 10, 2022 11.54 11.62 11.42 11.44 873,176 -0.11(-0.93%)
Mar 09, 2022 11.66 11.71 11.54 11.55 1,371,311 +0.02(+0.20%)
Mar 08, 2022 11.58 11.65 11.48 11.53 2,154,107 -0.02(-0.13%)
Mar 07, 2022 11.92 11.97 11.54 11.54 2,370,973 -0.44(-3.71%)
Mar 04, 2022 11.91 12.06 11.87 11.99 838,261 +0.04(+0.32%)
Mar 03, 2022 11.83 12.01 11.82 11.95 962,157 +0.14(+1.17%)
Mar 02, 2022 11.82 11.87 11.79 11.81 1,355,235 -0.01(-0.06%)
Mar 01, 2022 11.83 11.92 11.73 11.82 1,195,513 -0.02(-0.19%)
Feb 28, 2022 11.74 11.87 11.68 11.84 982,835 +0.00(+0.00%)
Feb 25, 2022 11.72 11.84 11.77 11.84 827,728 +0.16(+1.35%)
Feb 24, 2022 11.51 11.71 11.38 11.68 2,154,494 +0.01(+0.06%)
Feb 23, 2022 11.80 11.85 11.67 11.68 996,337 -0.08(-0.70%)
Feb 22, 2022 11.86 11.89 11.74 11.76 1,317,783 -0.15(-1.26%)
Feb 18, 2022 11.91 0 -0.02(-0.19%)
Feb 17, 2022 11.96 11.98 11.89 11.93 1,051,312 -0.07(-0.56%)
Feb 16, 2022 11.87 12.04 11.74 12.00 1,416,815 +0.15(+1.27%)
Feb 15, 2022 12.01 12.02 11.83 11.85 1,282,200 -0.08(-0.63%)
Feb 14, 2022 11.95 12.00 11.86 11.92 960,068 -0.01(-0.13%)
Feb 11, 2022 12.07 12.17 11.91 11.94 1,300,187 -0.16(-1.30%)
Feb 10, 2022 12.04 12.19 12.01 12.10 995,934 +0.08(+0.69%)
Feb 09, 2022 12.04 12.09 11.99 12.01 1,291,853 +0.02(+0.13%)
Feb 08, 2022 12.02 12.04 11.98 12.00 631,767 +0.00(+0.00%)
Feb 07, 2022 11.95 12.04 11.94 12.00 1,055,629 +0.08(+0.69%)
Feb 04, 2022 11.86 11.93 11.79 11.92 491,053 +0.03(+0.25%)
Feb 03, 2022 11.92 11.96 11.86 11.89 505,493 -0.08(-0.63%)
Feb 02, 2022 11.86 11.97 11.81 11.96 822,194 +0.14(+1.14%)
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.