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 (%)
Sep 29, 2023 13.64 13.97 13.54 13.83 2,056,501 +0.25(+1.87%)
Sep 28, 2023 13.38 13.62 13.38 13.57 590,907 +0.17(+1.27%)
Sep 27, 2023 13.41 13.51 13.36 13.40 509,056 +0.06(+0.42%)
Sep 26, 2023 13.47 13.53 13.32 13.35 455,509 -0.20(-1.46%)
Sep 25, 2023 13.50 13.59 13.51 13.54 497,603 +0.05(+0.35%)
Sep 22, 2023 13.38 13.58 13.38 13.50 422,990 +0.06(+0.42%)
Sep 21, 2023 13.59 13.59 13.42 13.44 404,504 -0.18(-1.32%)
Sep 20, 2023 13.67 13.73 13.62 13.62 513,210 -0.01(-0.07%)
Sep 19, 2023 13.59 13.64 13.55 13.63 402,297 +0.08(+0.63%)
Sep 18, 2023 13.61 13.61 13.48 13.54 461,462 +0.01(+0.07%)
Sep 15, 2023 13.35 13.56 13.35 13.53 797,213 +0.17(+1.27%)
Sep 14, 2023 13.45 13.46 13.36 13.36 616,961 +0.00(+0.00%)
Sep 13, 2023 13.38 13.43 13.35 13.36 501,502 -0.02(-0.14%)
Sep 12, 2023 13.55 13.57 13.37 13.38 500,694 -0.14(-1.05%)
Sep 11, 2023 13.49 13.54 13.46 13.52 542,810 +0.07(+0.49%)
Sep 08, 2023 13.50 13.51 13.42 13.46 318,825 +0.01(+0.07%)
Sep 07, 2023 13.32 13.50 13.32 13.45 556,997 +0.09(+0.71%)
Sep 06, 2023 13.43 13.45 13.32 13.35 535,278 -0.08(-0.63%)
Sep 05, 2023 13.61 13.70 13.43 13.44 622,717 -0.17(-1.25%)
Sep 01, 2023 13.62 13.64 13.53 13.61 629,227 +0.06(+0.42%)
Aug 31, 2023 13.62 13.68 13.48 13.55 1,380,027 -0.07(-0.48%)
Aug 30, 2023 13.65 13.73 13.61 13.62 811,688 -0.01(-0.07%)
Aug 29, 2023 13.62 13.65 13.55 13.63 525,208 +0.06(+0.47%)
Aug 28, 2023 13.49 13.62 13.49 13.56 504,247 +0.08(+0.61%)
Aug 25, 2023 13.53 13.57 13.42 13.48 420,576 -0.03(-0.20%)
Aug 24, 2023 13.46 13.56 13.44 13.51 520,175 +0.04(+0.27%)
Aug 23, 2023 13.42 13.51 13.42 13.47 702,126 +0.04(+0.27%)
Aug 22, 2023 13.65 13.65 13.42 13.43 613,758 -0.15(-1.08%)
Aug 21, 2023 13.55 13.62 13.43 13.58 565,224 +0.01(+0.07%)
Aug 18, 2023 13.43 13.67 13.43 13.57 560,135 +0.06(+0.48%)
Aug 17, 2023 13.58 13.62 13.41 13.51 595,103 -0.07(-0.54%)
Aug 16, 2023 13.51 13.60 13.49 13.58 483,698 +0.00(+0.00%)
Aug 15, 2023 13.50 13.62 13.50 13.58 743,885 +0.05(+0.41%)
Aug 14, 2023 13.56 13.60 13.47 13.53 1,027,926 -0.01(-0.07%)
Aug 11, 2023 13.57 13.60 13.49 13.54 778,610 -0.02(-0.14%)
Aug 10, 2023 13.84 13.84 13.51 13.55 1,067,748 -0.21(-1.53%)
Aug 09, 2023 13.38 13.84 13.35 13.77 1,990,645 +0.59(+4.45%)
Aug 08, 2023 13.09 13.29 12.73 13.18 1,488,968 +0.26(+1.99%)
Aug 07, 2023 12.87 12.97 12.84 12.92 384,952 +0.06(+0.43%)
Aug 04, 2023 12.74 12.95 12.74 12.87 566,877 +0.11(+0.86%)
Aug 03, 2023 12.72 12.80 12.63 12.76 490,400 +0.01(+0.07%)
Aug 02, 2023 12.76 12.78 12.70 12.75 372,749 -0.03(-0.22%)
Aug 01, 2023 12.78 12.81 12.73 12.78 271,257 +0.01(+0.07%)
Jul 31, 2023 12.81 12.85 12.72 12.77 384,839 -0.04(-0.29%)
Jul 28, 2023 12.78 12.83 12.75 12.80 488,116 +0.05(+0.36%)
Jul 27, 2023 12.85 12.89 12.76 12.76 587,309 -0.09(-0.71%)
Jul 26, 2023 12.72 12.87 12.70 12.85 886,999 +0.21(+1.67%)
Jul 25, 2023 12.69 12.73 12.62 12.64 410,476 -0.06(-0.51%)
Jul 24, 2023 12.59 12.76 12.57 12.70 490,946 +0.11(+0.87%)
Jul 21, 2023 12.54 12.65 12.47 12.59 565,514 +0.13(+1.03%)
Jul 20, 2023 12.48 12.51 12.39 12.46 753,797 +0.01(+0.07%)
Jul 19, 2023 12.50 12.59 12.45 12.45 714,246 +0.01(+0.07%)
Jul 18, 2023 12.39 12.60 12.36 12.45 1,183,123 +0.09(+0.74%)
Jul 17, 2023 12.32 12.40 12.25 12.35 409,910 +0.05(+0.45%)
Jul 14, 2023 12.40 12.40 12.25 12.30 418,905 -0.05(-0.37%)
Jul 13, 2023 12.33 12.36 12.26 12.34 497,442 +0.00(+0.00%)
Jul 12, 2023 12.37 12.39 12.33 12.34 471,648 +0.05(+0.45%)
Jul 11, 2023 12.29 12.36 12.25 12.29 527,125 +0.04(+0.30%)
Jul 10, 2023 12.37 12.38 12.24 12.25 424,528 -0.08(-0.67%)
Jul 07, 2023 12.21 12.37 12.21 12.34 384,460 +0.07(+0.60%)
Jul 06, 2023 12.23 12.26 12.13 12.26 441,303 -0.02(-0.15%)
Jul 05, 2023 12.31 12.34 12.24 12.28 469,651 -0.08(-0.67%)
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.