Golub Capital Bdc (NQ: GBDC )

15.03 +0.08 (+0.54%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.826 10.10 9.810 9.906 2,115,140 +0.12(+1.23%)
Sep 29, 2022 9.858 9.858 9.547 9.786 2,533,425 -0.13(-1.29%)
Sep 28, 2022 9.738 9.946 9.659 9.914 1,192,711 +0.15(+1.56%)
Sep 27, 2022 9.882 10.13 9.730 9.762 1,346,329 -0.06(-0.65%)
Sep 26, 2022 10.07 10.10 9.802 9.826 1,974,150 -0.29(-2.85%)
Sep 23, 2022 10.19 10.19 10.04 10.11 1,282,563 -0.14(-1.40%)
Sep 22, 2022 10.54 10.54 10.25 10.26 628,536 -0.26(-2.43%)
Sep 21, 2022 10.59 10.67 10.50 10.51 479,443 -0.06(-0.61%)
Sep 20, 2022 10.73 10.75 10.56 10.58 478,471 -0.22(-2.00%)
Sep 19, 2022 10.72 10.86 10.72 10.79 277,118 -0.03(-0.30%)
Sep 16, 2022 10.81 10.84 10.75 10.83 561,960 -0.03(-0.29%)
Sep 15, 2022 10.80 10.96 10.79 10.86 524,463 +0.03(+0.30%)
Sep 14, 2022 10.79 10.86 10.78 10.83 462,190 +0.03(+0.30%)
Sep 13, 2022 10.88 10.98 10.79 10.79 399,603 -0.19(-1.75%)
Sep 12, 2022 11.08 11.11 10.96 10.99 577,096 -0.02(-0.15%)
Sep 09, 2022 10.94 11.07 10.91 11.00 854,358 +0.13(+1.18%)
Sep 08, 2022 10.79 10.91 10.76 10.87 691,846 +0.01(+0.07%)
Sep 07, 2022 10.71 10.87 10.67 10.87 752,225 +0.18(+1.65%)
Sep 06, 2022 10.67 10.75 10.59 10.69 644,527 +0.00(+0.00%)
Sep 02, 2022 10.71 10.85 10.68 10.69 769,768 +0.01(+0.07%)
Sep 01, 2022 10.83 10.92 10.64 10.68 1,025,700 -0.20(-1.84%)
Aug 31, 2022 10.79 10.99 10.78 10.88 854,481 +0.17(+1.61%)
Aug 30, 2022 10.92 10.94 10.71 10.71 1,040,270 -0.21(-1.93%)
Aug 29, 2022 10.89 11.07 10.81 10.92 543,934 +0.03(+0.29%)
Aug 26, 2022 11.01 11.03 10.87 10.89 523,911 -0.11(-1.00%)
Aug 25, 2022 10.99 11.05 10.98 11.00 643,363 +0.02(+0.14%)
Aug 24, 2022 10.83 11.01 10.80 10.98 732,364 +0.13(+1.23%)
Aug 23, 2022 10.80 10.88 10.78 10.85 672,200 +0.10(+0.95%)
Aug 22, 2022 10.76 10.76 10.67 10.75 565,360 -0.07(-0.65%)
Aug 19, 2022 10.91 10.94 10.80 10.82 570,070 -0.16(-1.42%)
Aug 18, 2022 10.89 10.98 10.88 10.98 568,351 +0.09(+0.79%)
Aug 17, 2022 11.10 11.11 10.86 10.89 944,112 -0.26(-2.32%)
Aug 16, 2022 11.03 11.17 11.01 11.15 618,229 +0.09(+0.78%)
Aug 15, 2022 11.14 11.25 11.02 11.06 780,823 -0.15(-1.33%)
Aug 12, 2022 11.19 11.25 11.14 11.21 1,038,731 +0.12(+1.06%)
Aug 11, 2022 11.16 11.16 11.04 11.09 749,600 +0.00(+0.00%)
Aug 10, 2022 11.15 11.16 10.93 11.09 770,993 -0.07(-0.63%)
Aug 09, 2022 11.27 11.27 11.12 11.16 465,796 -0.06(-0.56%)
Aug 08, 2022 11.16 11.28 11.14 11.23 847,860 +0.13(+1.20%)
Aug 05, 2022 11.02 11.12 11.00 11.09 589,916 +0.07(+0.64%)
Aug 04, 2022 11.08 11.16 11.01 11.02 507,212 -0.02(-0.14%)
Aug 03, 2022 10.94 11.07 10.91 11.04 427,217 +0.12(+1.07%)
Aug 02, 2022 11.05 11.05 10.91 10.92 382,387 -0.12(-1.06%)
Aug 01, 2022 10.91 11.13 10.90 11.04 809,861 +0.05(+0.50%)
Jul 29, 2022 10.91 11.07 10.86 10.98 1,023,049 +0.07(+0.65%)
Jul 28, 2022 10.84 10.96 10.81 10.91 833,927 +0.11(+1.01%)
Jul 27, 2022 10.74 10.83 10.73 10.80 614,805 +0.05(+0.51%)
Jul 26, 2022 10.73 10.79 10.65 10.75 545,394 +0.03(+0.29%)
Jul 25, 2022 10.80 10.80 10.72 10.72 584,034 -0.03(-0.29%)
Jul 22, 2022 10.80 10.85 10.73 10.75 439,429 -0.04(-0.36%)
Jul 21, 2022 10.80 10.80 10.71 10.79 409,861 -0.01(-0.07%)
Jul 20, 2022 10.79 10.87 10.76 10.80 428,532 +0.01(+0.07%)
Jul 19, 2022 10.73 10.82 10.73 10.79 435,572 +0.09(+0.80%)
Jul 18, 2022 10.71 10.80 10.66 10.70 610,952 +0.02(+0.15%)
Jul 15, 2022 10.59 10.72 10.51 10.69 681,993 +0.13(+1.26%)
Jul 14, 2022 10.55 10.58 10.47 10.55 705,217 -0.01(-0.07%)
Jul 13, 2022 10.54 10.62 10.47 10.56 696,613 -0.02(-0.15%)
Jul 12, 2022 10.46 10.63 10.44 10.58 531,722 +0.12(+1.12%)
Jul 11, 2022 10.55 10.59 10.44 10.46 606,400 -0.11(-1.04%)
Jul 08, 2022 10.44 10.59 10.40 10.57 858,044 +0.16(+1.50%)
Jul 07, 2022 10.33 10.44 10.33 10.41 669,770 +0.10(+0.99%)
Jul 06, 2022 10.38 10.44 10.24 10.31 677,103 -0.07(-0.68%)
Jul 05, 2022 10.27 10.39 10.12 10.38 1,009,293 +0.02(+0.23%)
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.