Golub Capital Bdc (NQ: GBDC )

15.54 -0.34 (-2.15%)
Streaming Delayed Price Updated: 9:44 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 14.65 14.70 14.56 14.64 853,190 -0.02(-0.13%)
Dec 29, 2023 14.87 14.91 14.66 14.66 811,448 -0.20(-1.37%)
Dec 28, 2023 14.75 14.90 14.73 14.87 1,005,724 +0.15(+0.99%)
Dec 27, 2023 14.76 14.76 14.62 14.72 407,094 +0.05(+0.33%)
Dec 26, 2023 14.66 14.79 14.62 14.67 612,661 +0.04(+0.27%)
Dec 22, 2023 14.60 14.70 14.58 14.63 544,727 +0.04(+0.27%)
Dec 21, 2023 14.61 14.61 14.43 14.59 686,948 +0.05(+0.33%)
Dec 20, 2023 14.69 14.71 14.54 14.55 563,840 -0.13(-0.86%)
Dec 19, 2023 14.63 14.68 14.57 14.67 801,637 +0.11(+0.73%)
Dec 18, 2023 14.55 14.63 14.49 14.57 671,430 -0.04(-0.27%)
Dec 15, 2023 14.58 14.60 14.48 14.60 972,021 +0.04(+0.27%)
Dec 14, 2023 14.57 14.67 14.51 14.57 1,419,957 +0.07(+0.47%)
Dec 13, 2023 14.45 14.54 14.34 14.50 946,587 +0.09(+0.61%)
Dec 12, 2023 14.27 14.41 14.26 14.41 747,023 +0.16(+1.09%)
Dec 11, 2023 14.24 14.32 14.23 14.25 719,651 +0.05(+0.34%)
Dec 08, 2023 14.10 14.24 14.10 14.21 522,238 +0.08(+0.55%)
Dec 07, 2023 14.13 14.21 14.02 14.13 859,659 +0.02(+0.14%)
Dec 06, 2023 14.20 14.24 14.10 14.11 608,688 -0.09(-0.60%)
Dec 05, 2023 14.17 14.24 14.12 14.19 679,712 +0.03(+0.20%)
Dec 04, 2023 14.18 14.21 14.14 14.17 500,178 +0.03(+0.20%)
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.