Golub Capital Bdc (NQ: GBDC )

14.99 +0.04 (+0.27%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.69 11.75 11.59 11.65 2,243,345 -0.03(-0.26%)
Mar 30, 2022 11.66 11.72 11.62 11.68 1,948,029 +0.05(+0.46%)
Mar 29, 2022 11.69 11.72 11.60 11.62 1,173,792 -0.01(-0.07%)
Mar 28, 2022 11.56 11.63 11.49 11.63 801,532 +0.07(+0.60%)
Mar 25, 2022 11.55 11.63 11.52 11.56 928,865 +0.07(+0.60%)
Mar 24, 2022 11.53 11.57 11.48 11.49 866,770 -0.03(-0.27%)
Mar 23, 2022 11.63 11.65 11.51 11.52 730,127 -0.11(-0.99%)
Mar 22, 2022 11.62 11.70 11.55 11.64 1,011,611 +0.10(+0.86%)
Mar 21, 2022 11.54 11.67 11.50 11.54 1,605,097 +0.05(+0.47%)
Mar 18, 2022 11.49 11.57 11.44 11.49 1,694,958 -0.07(-0.60%)
Mar 17, 2022 11.41 11.56 11.39 11.56 1,077,548 +0.15(+1.34%)
Mar 16, 2022 11.40 11.43 11.27 11.40 1,327,906 +0.07(+0.61%)
Mar 15, 2022 11.23 11.36 11.16 11.33 976,379 +0.08(+0.68%)
Mar 14, 2022 11.46 11.54 11.18 11.26 1,287,431 -0.12(-1.08%)
Mar 11, 2022 11.49 11.55 11.37 11.38 1,426,526 -0.06(-0.53%)
Mar 10, 2022 11.53 11.62 11.42 11.44 873,425 -0.11(-0.93%)
Mar 09, 2022 11.65 11.71 11.53 11.55 1,371,703 +0.02(+0.20%)
Mar 08, 2022 11.58 11.65 11.48 11.52 2,154,722 -0.02(-0.13%)
Mar 07, 2022 11.92 11.97 11.53 11.54 2,371,651 -0.44(-3.71%)
Mar 04, 2022 11.91 12.05 11.86 11.98 838,501 +0.04(+0.32%)
Mar 03, 2022 11.82 12.01 11.82 11.95 962,432 +0.14(+1.17%)
Mar 02, 2022 11.82 11.87 11.79 11.81 1,355,622 -0.01(-0.06%)
Mar 01, 2022 11.83 11.91 11.73 11.82 1,195,855 -0.02(-0.19%)
Feb 28, 2022 11.74 11.86 11.68 11.84 983,116 +0.00(+0.00%)
Feb 25, 2022 11.72 11.84 11.77 11.84 827,964 +0.16(+1.35%)
Feb 24, 2022 11.51 11.71 11.38 11.68 2,155,109 +0.01(+0.06%)
Feb 23, 2022 11.80 11.84 11.67 11.67 996,622 -0.08(-0.70%)
Feb 22, 2022 11.85 11.88 11.74 11.76 1,318,159 -0.15(-1.26%)
Feb 18, 2022 11.91 0 -0.02(-0.19%)
Feb 17, 2022 11.96 11.98 11.89 11.93 1,051,612 -0.07(-0.56%)
Feb 16, 2022 11.87 12.03 11.73 12.00 1,417,219 +0.15(+1.27%)
Feb 15, 2022 12.01 12.02 11.83 11.85 1,282,566 -0.08(-0.63%)
Feb 14, 2022 11.94 11.99 11.86 11.92 960,343 -0.02(-0.13%)
Feb 11, 2022 12.06 12.16 11.91 11.94 1,300,558 -0.16(-1.30%)
Feb 10, 2022 12.04 12.19 12.00 12.09 996,218 +0.08(+0.69%)
Feb 09, 2022 12.03 12.09 11.99 12.01 1,292,222 +0.01(+0.13%)
Feb 08, 2022 12.02 12.03 11.97 12.00 631,948 +0.00(+0.00%)
Feb 07, 2022 11.95 12.03 11.93 12.00 1,055,931 +0.08(+0.69%)
Feb 04, 2022 11.86 11.93 11.79 11.91 491,193 +0.03(+0.25%)
Feb 03, 2022 11.92 11.96 11.85 11.88 505,637 -0.08(-0.63%)
Feb 02, 2022 11.86 11.97 11.81 11.96 822,429 +0.14(+1.14%)
Feb 01, 2022 11.80 11.84 11.74 11.82 522,105 +0.05(+0.38%)
Jan 31, 2022 11.62 11.79 11.78 827,454 +0.10(+0.84%)
Jan 28, 2022 11.64 11.69 11.54 11.68 589,704 +0.02(+0.13%)
Jan 27, 2022 11.70 11.77 11.62 11.67 995,832 +0.06(+0.52%)
Jan 26, 2022 11.65 11.77 11.57 11.61 742,739 -0.03(-0.26%)
Jan 25, 2022 11.46 11.70 11.38 11.64 1,058,906 +0.11(+0.91%)
Jan 24, 2022 11.55 11.58 11.24 11.53 2,225,474 -0.04(-0.39%)
Jan 21, 2022 11.61 11.70 11.55 11.58 1,307,024 -0.03(-0.26%)
Jan 20, 2022 11.74 11.78 11.60 11.61 894,035 -0.16(-1.34%)
Jan 19, 2022 11.78 11.80 11.71 11.76 649,539 -0.02(-0.13%)
Jan 18, 2022 11.68 11.82 11.68 11.78 659,776 +0.11(+0.90%)
Jan 14, 2022 11.67 0 -0.14(-1.14%)
Jan 13, 2022 11.94 11.94 11.81 11.81 906,589 -0.11(-0.95%)
Jan 12, 2022 11.76 11.92 11.74 11.92 746,472 +0.17(+1.47%)
Jan 11, 2022 11.57 11.80 11.57 11.75 938,266 +0.14(+1.23%)
Jan 10, 2022 11.66 11.71 11.55 11.61 644,512 -0.02(-0.19%)
Jan 07, 2022 11.56 11.64 11.53 11.63 952,542 +0.08(+0.65%)
Jan 06, 2022 11.61 11.65 11.55 11.55 525,691 -0.05(-0.45%)
Jan 05, 2022 11.76 11.76 11.58 11.61 1,029,435 +0.00(+0.00%)
Jan 04, 2022 11.63 11.71 11.61 11.61 913,765 +0.02(+0.13%)
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.