Golub Capital Bdc (NQ: GBDC )

14.94 +0.08 (+0.54%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.70 11.76 11.60 11.65 2,242,704 -0.03(-0.26%)
Mar 30, 2022 11.67 11.72 11.62 11.68 1,947,473 +0.05(+0.46%)
Mar 29, 2022 11.69 11.73 11.60 11.63 1,173,457 -0.01(-0.07%)
Mar 28, 2022 11.57 11.64 11.49 11.64 801,303 +0.07(+0.60%)
Mar 25, 2022 11.55 11.63 11.53 11.57 928,600 +0.07(+0.60%)
Mar 24, 2022 11.54 11.57 11.49 11.50 866,523 -0.03(-0.27%)
Mar 23, 2022 11.64 11.65 11.51 11.53 729,918 -0.11(-0.99%)
Mar 22, 2022 11.62 11.70 11.55 11.64 1,011,322 +0.10(+0.86%)
Mar 21, 2022 11.54 11.67 11.51 11.54 1,604,639 +0.05(+0.47%)
Mar 18, 2022 11.50 11.57 11.44 11.49 1,694,474 -0.07(-0.60%)
Mar 17, 2022 11.41 11.57 11.40 11.56 1,077,240 +0.15(+1.34%)
Mar 16, 2022 11.41 11.43 11.27 11.41 1,327,527 +0.07(+0.61%)
Mar 15, 2022 11.24 11.36 11.16 11.34 976,100 +0.08(+0.68%)
Mar 14, 2022 11.47 11.54 11.18 11.26 1,287,064 -0.12(-1.08%)
Mar 11, 2022 11.50 11.55 11.37 11.38 1,426,119 -0.06(-0.54%)
Mar 10, 2022 11.54 11.62 11.42 11.44 873,176 -0.11(-0.93%)
Mar 09, 2022 11.66 11.71 11.54 11.55 1,371,311 +0.02(+0.20%)
Mar 08, 2022 11.58 11.65 11.48 11.53 2,154,107 -0.02(-0.13%)
Mar 07, 2022 11.92 11.97 11.54 11.54 2,370,973 -0.44(-3.71%)
Mar 04, 2022 11.91 12.06 11.87 11.99 838,261 +0.04(+0.32%)
Mar 03, 2022 11.83 12.01 11.82 11.95 962,157 +0.14(+1.17%)
Mar 02, 2022 11.82 11.87 11.79 11.81 1,355,235 -0.01(-0.06%)
Mar 01, 2022 11.83 11.92 11.73 11.82 1,195,513 -0.02(-0.19%)
Feb 28, 2022 11.74 11.87 11.68 11.84 982,835 +0.00(+0.00%)
Feb 25, 2022 11.72 11.84 11.77 11.84 827,728 +0.16(+1.35%)
Feb 24, 2022 11.51 11.71 11.38 11.68 2,154,494 +0.01(+0.06%)
Feb 23, 2022 11.80 11.85 11.67 11.68 996,337 -0.08(-0.70%)
Feb 22, 2022 11.86 11.89 11.74 11.76 1,317,783 -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 1,051,312 -0.07(-0.56%)
Feb 16, 2022 11.87 12.04 11.74 12.00 1,416,815 +0.15(+1.27%)
Feb 15, 2022 12.01 12.02 11.83 11.85 1,282,200 -0.08(-0.63%)
Feb 14, 2022 11.95 12.00 11.86 11.92 960,068 -0.01(-0.13%)
Feb 11, 2022 12.07 12.17 11.91 11.94 1,300,187 -0.16(-1.30%)
Feb 10, 2022 12.04 12.19 12.01 12.10 995,934 +0.08(+0.69%)
Feb 09, 2022 12.04 12.09 11.99 12.01 1,291,853 +0.02(+0.13%)
Feb 08, 2022 12.02 12.04 11.98 12.00 631,767 +0.00(+0.00%)
Feb 07, 2022 11.95 12.04 11.94 12.00 1,055,629 +0.08(+0.69%)
Feb 04, 2022 11.86 11.93 11.79 11.92 491,053 +0.03(+0.25%)
Feb 03, 2022 11.92 11.96 11.86 11.89 505,493 -0.08(-0.63%)
Feb 02, 2022 11.86 11.97 11.81 11.96 822,194 +0.14(+1.14%)
Feb 01, 2022 11.80 11.84 11.74 11.83 521,956 +0.05(+0.38%)
Jan 31, 2022 11.62 11.79 11.78 827,218 +0.10(+0.84%)
Jan 28, 2022 11.65 11.69 11.54 11.68 589,536 +0.02(+0.13%)
Jan 27, 2022 11.71 11.77 11.63 11.67 995,548 +0.06(+0.52%)
Jan 26, 2022 11.65 11.77 11.57 11.61 742,527 -0.03(-0.26%)
Jan 25, 2022 11.46 11.70 11.39 11.64 1,058,604 +0.11(+0.91%)
Jan 24, 2022 11.56 11.58 11.24 11.53 2,224,839 -0.04(-0.39%)
Jan 21, 2022 11.61 11.71 11.56 11.58 1,306,651 -0.03(-0.26%)
Jan 20, 2022 11.74 11.78 11.60 11.61 893,780 -0.16(-1.34%)
Jan 19, 2022 11.78 11.80 11.71 11.77 649,354 -0.01(-0.13%)
Jan 18, 2022 11.68 11.82 11.68 11.78 659,587 +0.11(+0.90%)
Jan 14, 2022 11.68 0 -0.14(-1.15%)
Jan 13, 2022 11.95 11.95 11.81 11.81 906,330 -0.11(-0.95%)
Jan 12, 2022 11.77 11.92 11.74 11.92 746,259 +0.17(+1.47%)
Jan 11, 2022 11.57 11.80 11.57 11.75 937,998 +0.14(+1.23%)
Jan 10, 2022 11.66 11.71 11.56 11.61 644,328 -0.02(-0.19%)
Jan 07, 2022 11.56 11.65 11.53 11.63 952,271 +0.08(+0.65%)
Jan 06, 2022 11.61 11.65 11.56 11.56 525,541 -0.05(-0.45%)
Jan 05, 2022 11.77 11.77 11.59 11.61 1,029,141 +0.00(+0.00%)
Jan 04, 2022 11.63 11.72 11.62 11.61 913,504 +0.01(+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.