Golub Capital Bdc (NQ: GBDC )

15.83 -0.14 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 15.93 15.97 15.82 15.83 574,235 -0.14(-0.88%)
Mar 15, 2024 15.82 16.08 15.82 15.97 1,171,278 +0.12(+0.76%)
Mar 14, 2024 16.03 16.04 15.80 15.85 799,676 -0.20(-1.25%)
Mar 13, 2024 16.01 16.14 15.99 16.05 976,306 +0.05(+0.31%)
Mar 12, 2024 15.79 16.01 15.76 16.00 909,053 +0.26(+1.65%)
Mar 11, 2024 15.74 15.79 15.65 15.74 533,280 +0.03(+0.19%)
Mar 08, 2024 15.69 15.77 15.65 15.71 734,724 +0.01(+0.06%)
Mar 07, 2024 15.79 15.80 15.68 15.70 645,434 -0.09(-0.57%)
Mar 06, 2024 15.69 15.86 15.66 15.79 677,030 +0.15(+0.96%)
Mar 05, 2024 15.59 15.66 15.58 15.64 680,293 +0.03(+0.19%)
Mar 04, 2024 15.55 15.63 15.40 15.61 825,536 +0.11(+0.71%)
Mar 01, 2024 15.55 15.55 15.35 15.50 1,234,306 -0.07(-0.45%)
Feb 29, 2024 15.56 15.57 15.43 15.57 1,337,481 +0.08(+0.52%)
Feb 28, 2024 15.63 15.63 15.42 15.49 1,040,717 -0.08(-0.50%)
Feb 27, 2024 15.54 15.59 15.42 15.57 1,075,474 +0.09(+0.57%)
Feb 26, 2024 15.51 15.63 15.46 15.48 938,603 -0.05(-0.31%)
Feb 23, 2024 15.66 15.69 15.52 15.53 1,153,466 -0.10(-0.62%)
Feb 22, 2024 15.61 15.69 15.51 15.63 1,315,666 +0.09(+0.57%)
Feb 21, 2024 15.58 15.65 15.47 15.54 936,130 -0.01(-0.06%)
Feb 20, 2024 15.46 15.63 15.39 15.55 1,195,421 +0.11(+0.69%)
Feb 16, 2024 15.39 15.50 15.27 15.44 1,022,875 +0.08(+0.51%)
Feb 15, 2024 15.14 15.36 15.14 15.36 852,481 +0.24(+1.61%)
Feb 14, 2024 14.98 15.17 14.98 15.12 1,190,539 +0.12(+0.78%)
Feb 13, 2024 15.00 15.08 14.89 15.00 739,390 -0.09(-0.58%)
Feb 12, 2024 14.93 15.12 14.88 15.09 828,008 +0.18(+1.24%)
Feb 09, 2024 14.86 14.93 14.83 14.91 688,897 +0.03(+0.20%)
Feb 08, 2024 14.96 15.00 14.82 14.88 747,986 -0.09(-0.58%)
Feb 07, 2024 14.76 14.97 14.74 14.96 1,100,132 +0.27(+1.85%)
Feb 06, 2024 14.93 14.93 14.58 14.69 1,910,464 -0.20(-1.37%)
Feb 05, 2024 14.93 14.93 14.72 14.90 1,062,549 +0.06(+0.39%)
Feb 02, 2024 14.77 14.92 14.72 14.84 897,097 +0.05(+0.33%)
Feb 01, 2024 14.91 14.91 14.64 14.79 1,402,633 -0.03(-0.20%)
Jan 31, 2024 15.13 15.13 14.79 14.82 967,312 -0.25(-1.68%)
Jan 30, 2024 15.08 15.15 15.05 15.07 660,371 +0.01(+0.07%)
Jan 29, 2024 15.17 15.24 14.99 15.06 980,477 -0.10(-0.64%)
Jan 26, 2024 15.12 15.19 15.07 15.16 549,138 +0.08(+0.51%)
Jan 25, 2024 15.03 15.09 14.93 15.08 813,322 +0.13(+0.84%)
Jan 24, 2024 15.18 15.24 14.94 14.95 1,349,328 -0.24(-1.60%)
Jan 23, 2024 15.11 15.23 15.10 15.20 933,751 +0.12(+0.77%)
Jan 22, 2024 15.05 15.19 14.98 15.08 1,171,280 +0.13(+0.84%)
Jan 19, 2024 14.95 15.04 14.84 14.95 869,443 +0.05(+0.33%)
Jan 18, 2024 14.80 14.93 14.78 14.91 1,236,953 +0.14(+0.92%)
Jan 17, 2024 14.64 14.80 14.58 14.77 1,266,056 +0.13(+0.86%)
Jan 16, 2024 14.78 14.79 14.60 14.64 578,026 -0.16(-1.05%)
Jan 12, 2024 14.89 14.93 14.78 14.80 509,570 -0.05(-0.33%)
Jan 11, 2024 14.93 14.94 14.71 14.85 724,321 -0.10(-0.65%)
Jan 10, 2024 14.91 15.00 14.88 14.94 680,198 +0.07(+0.46%)
Jan 09, 2024 14.92 14.94 14.85 14.88 598,380 -0.08(-0.52%)
Jan 08, 2024 14.89 15.04 14.81 14.95 1,095,786 +0.11(+0.72%)
Jan 05, 2024 14.83 14.89 14.79 14.85 700,304 +0.01(+0.07%)
Jan 04, 2024 14.65 14.90 14.64 14.84 965,713 +0.21(+1.46%)
Jan 03, 2024 14.64 14.67 14.56 14.62 837,869 -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.