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 (%)
Mar 31, 2011 6.368 6.368 6.040 6.090 397,162 -0.46(-6.96%)
Mar 30, 2011 6.229 6.546 6.179 6.546 137,671 +0.31(+4.95%)
Mar 29, 2011 6.264 6.279 6.175 6.237 52,956 +0.03(+0.56%)
Mar 28, 2011 6.334 6.411 6.202 6.202 39,628 -0.13(-2.01%)
Mar 25, 2011 6.453 6.453 6.310 6.330 31,438 -0.12(-1.80%)
Mar 24, 2011 6.465 6.484 6.318 6.445 32,907 -0.02(-0.30%)
Mar 23, 2011 6.415 6.476 6.399 6.465 27,464 +0.06(+0.90%)
Mar 22, 2011 6.472 6.472 6.407 6.407 32,104 -0.05(-0.78%)
Mar 21, 2011 6.245 6.476 6.222 6.457 71,855 +0.22(+3.53%)
Mar 18, 2011 6.249 6.399 6.179 6.237 79,001 -0.01(-0.12%)
Mar 17, 2011 6.195 6.283 6.098 6.245 68,025 +0.13(+2.15%)
Mar 16, 2011 6.106 6.380 5.982 6.114 55,068 -0.11(-1.80%)
Mar 15, 2011 6.164 6.310 6.164 6.225 85,468 -0.08(-1.35%)
Mar 14, 2011 6.256 6.337 6.191 6.310 17,219 +0.00(+0.00%)
Mar 11, 2011 6.307 6.368 6.206 6.310 71,860 +0.01(+0.18%)
Mar 10, 2011 6.445 6.546 6.252 6.299 177,126 -0.20(-3.09%)
Mar 09, 2011 6.561 6.577 6.380 6.500 50,749 -0.04(-0.59%)
Mar 08, 2011 6.457 6.611 6.457 6.538 51,832 +0.11(+1.68%)
Mar 07, 2011 6.677 6.677 6.422 6.430 67,590 -0.22(-3.25%)
Mar 04, 2011 6.600 6.669 6.600 6.646 62,025 +0.02(+0.29%)
Mar 03, 2011 6.600 6.652 6.594 6.627 38,639 +0.05(+0.82%)
Mar 02, 2011 6.677 6.677 6.530 6.573 65,709 -0.06(-0.87%)
Mar 01, 2011 6.762 6.777 6.530 6.631 89,108 -0.04(-0.58%)
Feb 28, 2011 6.704 6.704 6.650 6.669 48,464 -0.03(-0.46%)
Feb 25, 2011 6.527 6.708 6.472 6.700 55,016 +0.18(+2.72%)
Feb 24, 2011 6.538 6.658 6.507 6.523 67,059 +0.03(+0.48%)
Feb 23, 2011 6.608 6.712 6.488 6.492 62,771 -0.08(-1.18%)
Feb 22, 2011 6.588 6.734 6.569 6.569 57,472 -0.09(-1.33%)
Feb 18, 2011 6.689 6.689 6.608 6.658 36,566 +0.00(+0.06%)
Feb 17, 2011 6.615 6.677 6.515 6.654 54,938 +0.05(+0.82%)
Feb 16, 2011 6.546 6.677 6.538 6.600 45,909 +0.05(+0.77%)
Feb 15, 2011 6.546 6.631 6.461 6.550 43,637 -0.03(-0.41%)
Feb 14, 2011 6.638 6.685 6.573 6.577 51,200 -0.06(-0.87%)
Feb 11, 2011 6.453 6.642 6.453 6.635 81,216 +0.19(+2.87%)
Feb 10, 2011 6.496 6.608 6.418 6.449 46,629 -0.07(-1.01%)
Feb 09, 2011 6.692 6.692 6.472 6.515 48,684 -0.18(-2.71%)
Feb 08, 2011 6.669 6.696 6.330 6.696 54,511 +0.03(+0.40%)
Feb 07, 2011 6.642 6.738 6.527 6.669 78,718 +0.08(+1.17%)
Feb 04, 2011 6.542 6.613 6.500 6.592 82,908 +0.02(+0.29%)
Feb 03, 2011 6.388 6.615 6.330 6.573 51,443 +0.20(+3.15%)
Feb 02, 2011 6.233 6.442 6.233 6.372 21,507 +0.15(+2.48%)
Feb 01, 2011 6.252 6.356 6.214 6.218 117,580 -0.00(-0.06%)
Jan 31, 2011 6.322 6.357 6.179 6.222 63,061 -0.03(-0.49%)
Jan 28, 2011 6.449 6.557 6.229 6.252 86,027 -0.17(-2.70%)
Jan 27, 2011 6.418 6.507 6.303 6.426 61,058 +0.03(+0.48%)
Jan 26, 2011 6.407 6.507 6.361 6.395 56,506 +0.03(+0.55%)
Jan 25, 2011 6.295 6.388 6.249 6.361 71,246 +0.06(+0.98%)
Jan 24, 2011 6.114 6.430 6.098 6.299 107,970 +0.18(+2.97%)
Jan 21, 2011 6.114 6.160 6.060 6.117 146,832 +0.01(+0.19%)
Jan 20, 2011 6.357 6.600 6.106 6.106 357,074 -0.30(-4.64%)
Jan 19, 2011 6.692 6.704 6.303 6.403 206,964 -0.32(-4.76%)
Jan 18, 2011 6.665 6.723 6.600 6.723 95,591 +0.02(+0.35%)
Jan 14, 2011 6.758 6.793 6.665 6.700 67,691 +0.00(+0.00%)
Jan 13, 2011 6.743 6.804 6.696 6.700 74,959 +0.00(+0.00%)
Jan 12, 2011 6.692 6.750 6.681 6.700 78,273 +0.03(+0.40%)
Jan 11, 2011 6.735 6.801 6.592 6.673 89,686 -0.07(-0.97%)
Jan 10, 2011 6.673 6.801 6.673 6.739 104,706 -0.03(-0.40%)
Jan 07, 2011 6.839 6.839 6.673 6.766 43,341 -0.03(-0.40%)
Jan 06, 2011 6.554 6.831 6.554 6.793 63,551 +0.02(+0.34%)
Jan 05, 2011 6.638 6.824 6.638 6.770 48,388 +0.15(+2.27%)
Jan 04, 2011 6.851 6.943 6.584 6.619 133,922 -0.17(-2.56%)
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.