Golub Capital Bdc (NQ: GBDC )

14.95 +0.09 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.756 7.677 7.677 7.677 213,361 -0.10(-1.31%)
Dec 30, 2015 7.742 7.795 7.710 7.779 275,990 +0.04(+0.54%)
Dec 29, 2015 7.756 7.788 7.627 7.737 504,288 -0.00(-0.06%)
Dec 28, 2015 7.811 7.840 7.710 7.742 265,887 -0.12(-1.53%)
Dec 24, 2015 7.830 7.862 7.862 7.862 181,736 +0.07(+0.89%)
Dec 23, 2015 7.834 7.954 7.747 7.793 428,505 +0.00(+0.06%)
Dec 22, 2015 7.737 7.816 7.675 7.788 388,090 +0.06(+0.78%)
Dec 21, 2015 7.617 7.746 7.617 7.728 650,945 +0.15(+2.01%)
Dec 18, 2015 7.751 7.793 7.539 7.576 698,523 -0.20(-2.55%)
Dec 17, 2015 7.802 7.820 7.756 7.774 232,143 +0.00(+0.00%)
Dec 16, 2015 7.700 7.802 7.650 7.774 329,835 +0.14(+1.88%)
Dec 15, 2015 7.497 7.664 7.497 7.631 755,661 +0.18(+2.42%)
Dec 14, 2015 7.687 7.733 7.419 7.451 665,418 -0.22(-2.83%)
Dec 11, 2015 7.765 7.811 7.634 7.668 436,470 -0.10(-1.31%)
Dec 10, 2015 7.788 7.869 7.760 7.770 436,149 -0.00(-0.06%)
Dec 09, 2015 7.899 7.917 7.760 7.774 536,845 -0.10(-1.21%)
Dec 08, 2015 7.874 7.923 7.784 7.870 553,991 -0.02(-0.29%)
Dec 07, 2015 7.856 7.906 7.747 7.892 585,533 +0.03(+0.35%)
Dec 04, 2015 7.797 7.870 7.779 7.865 346,671 +0.10(+1.23%)
Dec 03, 2015 7.915 7.933 7.765 7.770 398,967 -0.11(-1.38%)
Dec 02, 2015 7.910 7.969 7.847 7.879 489,835 -0.04(-0.52%)
Dec 01, 2015 7.861 7.933 7.861 7.920 477,233 +0.03(+0.34%)
Nov 30, 2015 7.874 7.906 7.824 7.892 620,901 +0.03(+0.40%)
Nov 27, 2015 7.861 7.865 7.824 7.861 96,829 +0.04(+0.46%)
Nov 25, 2015 7.838 7.824 7.824 7.824 240,446 -0.00(-0.06%)
Nov 24, 2015 7.779 7.833 7.743 7.829 301,125 +0.02(+0.29%)
Nov 23, 2015 7.729 7.820 7.697 7.806 370,956 +0.09(+1.12%)
Nov 20, 2015 7.706 7.743 7.681 7.720 284,807 +0.02(+0.29%)
Nov 19, 2015 7.702 7.706 7.629 7.697 288,156 +0.00(+0.00%)
Nov 18, 2015 7.716 7.716 7.629 7.697 287,624 +0.03(+0.41%)
Nov 17, 2015 7.725 7.725 7.629 7.666 261,122 -0.02(-0.29%)
Nov 16, 2015 7.593 7.706 7.589 7.688 189,566 +0.07(+0.89%)
Nov 13, 2015 7.566 7.643 7.525 7.620 182,942 +0.04(+0.48%)
Nov 12, 2015 7.598 7.629 7.539 7.584 239,418 -0.08(-1.01%)
Nov 11, 2015 7.607 7.679 7.584 7.661 166,607 +0.03(+0.42%)
Nov 10, 2015 7.611 7.700 7.602 7.629 335,383 -0.03(-0.41%)
Nov 09, 2015 7.666 7.779 7.648 7.661 440,158 -0.07(-0.88%)
Nov 06, 2015 7.706 7.743 7.643 7.729 322,447 +0.04(+0.47%)
Nov 05, 2015 7.675 7.706 7.638 7.693 239,180 +0.03(+0.35%)
Nov 04, 2015 7.657 7.679 7.611 7.666 347,906 +0.01(+0.12%)
Nov 03, 2015 7.548 7.697 7.462 7.657 417,735 +0.12(+1.62%)
Nov 02, 2015 7.444 7.543 7.421 7.534 346,560 +0.11(+1.53%)
Oct 30, 2015 7.448 7.477 7.378 7.421 346,115 +0.00(+0.00%)
Oct 29, 2015 7.371 7.455 7.362 7.421 305,495 +0.04(+0.55%)
Oct 28, 2015 7.348 7.420 7.339 7.380 456,546 -0.00(-0.06%)
Oct 27, 2015 7.439 7.466 7.335 7.385 324,208 -0.10(-1.27%)
Oct 26, 2015 7.593 7.629 7.448 7.480 351,515 -0.11(-1.49%)
Oct 23, 2015 7.525 7.616 7.525 7.593 314,384 +0.07(+0.96%)
Oct 22, 2015 7.552 7.616 7.516 7.521 256,163 -0.02(-0.30%)
Oct 21, 2015 7.648 7.670 7.534 7.543 323,405 -0.10(-1.30%)
Oct 20, 2015 7.584 7.661 7.584 7.643 298,917 +0.03(+0.42%)
Oct 19, 2015 7.575 7.625 7.575 7.611 235,083 +0.02(+0.30%)
Oct 16, 2015 7.507 7.598 7.475 7.589 304,630 +0.10(+1.27%)
Oct 15, 2015 7.444 7.525 7.421 7.493 214,668 +0.07(+0.92%)
Oct 14, 2015 7.439 7.503 7.416 7.425 123,113 -0.03(-0.36%)
Oct 13, 2015 7.484 7.521 7.429 7.453 153,226 -0.07(-0.96%)
Oct 12, 2015 7.503 7.534 7.484 7.525 202,969 +0.05(+0.67%)
Oct 09, 2015 7.516 7.548 7.439 7.475 223,182 -0.04(-0.48%)
Oct 08, 2015 7.484 7.548 7.457 7.512 231,400 +0.00(+0.06%)
Oct 07, 2015 7.407 7.539 7.407 7.507 253,587 +0.12(+1.66%)
Oct 06, 2015 7.353 7.389 7.317 7.385 205,056 +0.02(+0.31%)
Oct 05, 2015 7.344 7.421 7.317 7.362 385,517 +0.05(+0.74%)
Oct 02, 2015 7.271 7.317 7.258 7.308 401,153 -0.01(-0.12%)
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.