Golub Capital Bdc (NQ: GBDC )

16.63 +0.28 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.69 10.78 10.67 10.74 715,775 +0.09(+0.81%)
Mar 30, 2017 10.62 10.73 10.60 10.66 451,400 +0.09(+0.82%)
Mar 29, 2017 10.55 10.64 10.49 10.57 396,749 +0.03(+0.31%)
Mar 28, 2017 10.45 10.62 10.43 10.54 580,642 +0.11(+1.09%)
Mar 27, 2017 10.31 10.48 10.29 10.42 697,720 +0.07(+0.68%)
Mar 24, 2017 10.35 10.38 10.28 10.35 226,331 +0.04(+0.42%)
Mar 23, 2017 10.34 10.38 10.28 10.31 338,189 +0.01(+0.05%)
Mar 22, 2017 10.37 10.37 10.28 10.31 449,057 -0.06(-0.62%)
Mar 21, 2017 10.42 10.53 10.34 10.37 725,334 -0.12(-1.18%)
Mar 20, 2017 10.49 10.52 10.38 10.49 213,481 +0.01(+0.10%)
Mar 17, 2017 10.33 10.53 10.28 10.48 624,092 +0.16(+1.57%)
Mar 16, 2017 10.33 10.45 10.29 10.32 350,942 +0.03(+0.32%)
Mar 15, 2017 10.40 10.40 10.19 10.29 249,909 -0.03(-0.26%)
Mar 14, 2017 10.40 10.43 10.23 10.32 276,704 -0.09(-0.88%)
Mar 13, 2017 10.32 10.45 10.31 10.41 618,054 +0.10(+0.94%)
Mar 10, 2017 10.26 10.34 10.23 10.31 617,403 +0.05(+0.53%)
Mar 09, 2017 10.25 10.32 10.22 10.26 438,153 +0.01(+0.05%)
Mar 08, 2017 10.28 10.32 10.18 10.25 605,928 -0.04(-0.37%)
Mar 07, 2017 10.24 10.33 10.12 10.29 533,077 +0.01(+0.11%)
Mar 06, 2017 10.31 10.32 10.27 10.28 372,210 -0.04(-0.42%)
Mar 03, 2017 10.22 10.35 10.16 10.32 543,877 +0.18(+1.81%)
Mar 02, 2017 10.15 10.19 10.02 10.14 721,333 -0.01(-0.11%)
Mar 01, 2017 10.23 10.28 10.13 10.15 602,679 -0.02(-0.21%)
Feb 28, 2017 10.13 10.25 10.08 10.17 617,348 +0.04(+0.37%)
Feb 27, 2017 10.29 10.29 10.10 10.13 503,107 -0.15(-1.45%)
Feb 24, 2017 10.23 10.28 10.13 10.28 381,404 +0.08(+0.78%)
Feb 23, 2017 10.14 10.25 10.09 10.20 514,503 +0.10(+0.95%)
Feb 22, 2017 9.984 10.13 9.952 10.11 336,467 +0.14(+1.44%)
Feb 21, 2017 9.963 10.03 9.915 9.963 295,272 +0.02(+0.21%)
Feb 17, 2017 9.941 9.941 9.941 0 +0.07(+0.75%)
Feb 16, 2017 9.840 9.957 9.768 9.867 378,845 -0.05(-0.48%)
Feb 15, 2017 9.867 9.920 9.791 9.915 209,770 +0.07(+0.76%)
Feb 14, 2017 9.888 9.941 9.803 9.840 366,789 -0.04(-0.38%)
Feb 13, 2017 9.952 9.995 9.729 9.878 471,006 -0.08(-0.80%)
Feb 10, 2017 9.729 9.979 9.697 9.957 877,929 +0.05(+0.48%)
Feb 09, 2017 10.23 10.23 9.878 9.910 688,104 -0.32(-3.17%)
Feb 08, 2017 10.25 10.25 10.07 10.23 342,029 -0.04(-0.41%)
Feb 07, 2017 10.20 10.30 10.10 10.28 373,585 +0.07(+0.73%)
Feb 06, 2017 10.13 10.21 10.03 10.20 295,225 +0.06(+0.58%)
Feb 03, 2017 10.01 10.29 10.01 10.14 576,766 +0.19(+1.87%)
Feb 02, 2017 9.947 10.07 9.920 9.957 176,870 +0.02(+0.16%)
Feb 01, 2017 9.957 10.04 9.899 9.941 209,674 +0.02(+0.16%)
Jan 31, 2017 9.925 9.984 9.893 9.925 200,832 -0.03(-0.27%)
Jan 30, 2017 9.984 9.984 9.883 9.952 181,833 -0.04(-0.37%)
Jan 27, 2017 10.08 10.08 9.899 9.989 273,423 -0.06(-0.58%)
Jan 26, 2017 10.01 10.12 9.931 10.05 185,292 +0.05(+0.53%)
Jan 25, 2017 10.09 10.09 9.920 9.995 391,225 -0.03(-0.32%)
Jan 24, 2017 9.963 10.06 9.910 10.03 306,474 +0.07(+0.75%)
Jan 23, 2017 9.883 10.02 9.840 9.952 236,212 +0.07(+0.70%)
Jan 20, 2017 9.851 9.947 9.830 9.883 188,708 +0.06(+0.65%)
Jan 19, 2017 9.888 9.899 9.809 9.819 135,603 -0.08(-0.81%)
Jan 18, 2017 9.851 9.904 9.787 9.899 189,564 +0.05(+0.49%)
Jan 17, 2017 9.867 9.888 9.805 9.851 258,140 -0.01(-0.05%)
Jan 13, 2017 9.856 9.856 9.856 0 -0.04(-0.43%)
Jan 12, 2017 9.840 9.941 9.771 9.899 217,096 +0.04(+0.43%)
Jan 11, 2017 9.851 9.867 9.761 9.856 312,287 +0.03(+0.32%)
Jan 10, 2017 9.830 9.904 9.729 9.825 237,322 -0.01(-0.05%)
Jan 09, 2017 9.862 9.910 9.729 9.830 154,566 -0.04(-0.38%)
Jan 06, 2017 9.899 9.952 9.814 9.867 169,854 -0.03(-0.27%)
Jan 05, 2017 9.872 9.933 9.787 9.894 456,081 +0.04(+0.38%)
Jan 04, 2017 9.809 9.984 9.759 9.856 1,210,870 +0.09(+0.92%)
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.