Golub Capital Bdc (NQ: GBDC )

15.38 +0.02 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 15.33 15.42 15.32 15.38 1,147,492 +0.02(+0.13%)
Nov 07, 2024 15.37 15.44 15.31 15.36 877,730 -0.03(-0.19%)
Nov 06, 2024 15.25 15.44 15.07 15.39 1,582,766 +0.39(+2.60%)
Nov 05, 2024 14.90 15.05 14.88 15.00 869,100 +0.07(+0.47%)
Nov 04, 2024 15.10 15.10 14.88 14.93 1,010,494 -0.15(-0.99%)
Nov 01, 2024 15.16 15.23 15.08 15.08 1,294,483 -0.06(-0.40%)
Oct 31, 2024 15.31 15.35 15.07 15.14 1,107,440 -0.14(-0.92%)
Oct 30, 2024 15.32 15.45 15.23 15.28 826,783 -0.07(-0.46%)
Oct 29, 2024 15.51 15.51 15.33 15.35 1,089,005 -0.16(-1.03%)
Oct 28, 2024 15.31 15.55 15.31 15.51 1,164,192 +0.23(+1.51%)
Oct 25, 2024 15.55 15.55 15.27 15.28 1,565,792 -0.27(-1.74%)
Oct 24, 2024 15.41 15.55 15.33 15.55 1,503,325 +0.14(+0.91%)
Oct 23, 2024 15.42 15.49 15.31 15.41 1,017,265 +0.00(+0.00%)
Oct 22, 2024 15.51 15.56 15.40 15.41 1,109,805 -0.08(-0.52%)
Oct 21, 2024 15.42 15.51 15.40 15.49 946,730 +0.05(+0.32%)
Oct 18, 2024 15.43 15.48 15.38 15.44 863,268 +0.00(+0.00%)
Oct 17, 2024 15.35 15.45 15.30 15.44 1,077,981 +0.09(+0.59%)
Oct 16, 2024 15.30 15.35 15.23 15.35 1,314,642 +0.11(+0.72%)
Oct 15, 2024 15.19 15.34 15.19 15.24 949,990 +0.09(+0.59%)
Oct 14, 2024 15.09 15.17 15.09 15.15 635,571 +0.06(+0.40%)
Oct 11, 2024 15.04 15.11 15.04 15.09 810,843 +0.03(+0.20%)
Oct 10, 2024 15.02 15.09 14.99 15.06 1,363,651 -0.01(-0.07%)
Oct 09, 2024 15.17 15.18 15.06 15.07 951,188 -0.10(-0.66%)
Oct 08, 2024 15.20 15.20 15.01 15.17 948,024 -0.01(-0.07%)
Oct 07, 2024 15.15 15.19 15.04 15.18 1,738,533 +0.01(+0.07%)
Oct 04, 2024 15.12 15.18 15.01 15.17 1,097,399 +0.13(+0.86%)
Oct 03, 2024 14.97 15.05 14.93 15.04 1,091,470 +0.04(+0.27%)
Oct 02, 2024 14.90 15.03 14.90 15.00 1,075,348 +0.11(+0.74%)
Oct 01, 2024 15.07 15.09 14.82 14.89 1,657,610 -0.22(-1.46%)
Sep 30, 2024 14.95 15.16 14.91 15.11 3,713,077 +0.15(+1.00%)
Sep 27, 2024 15.00 15.10 14.93 14.96 2,237,895 -0.03(-0.20%)
Sep 26, 2024 14.85 15.08 14.85 14.99 1,693,504 +0.21(+1.42%)
Sep 25, 2024 14.94 14.95 14.78 14.78 1,567,711 -0.18(-1.20%)
Sep 24, 2024 15.00 15.06 14.95 14.96 1,269,284 -0.02(-0.13%)
Sep 23, 2024 14.89 15.00 14.87 14.98 1,123,601 +0.09(+0.60%)
Sep 20, 2024 14.93 14.93 14.84 14.89 1,231,939 -0.03(-0.20%)
Sep 19, 2024 15.00 15.09 14.88 14.92 1,467,706 -0.03(-0.20%)
Sep 18, 2024 14.85 14.99 14.85 14.95 737,924 +0.09(+0.61%)
Sep 17, 2024 15.05 15.07 14.84 14.86 1,420,169 -0.19(-1.26%)
Sep 16, 2024 15.10 15.14 15.01 15.05 1,265,005 -0.04(-0.27%)
Sep 13, 2024 14.91 15.09 14.91 15.09 1,293,100 +0.22(+1.48%)
Sep 12, 2024 14.75 14.92 14.73 14.87 1,029,702 +0.17(+1.16%)
Sep 11, 2024 14.63 14.72 14.47 14.70 1,590,381 +0.02(+0.14%)
Sep 10, 2024 14.80 14.81 14.64 14.68 1,713,712 -0.07(-0.47%)
Sep 09, 2024 14.85 14.93 14.74 14.75 1,404,541 -0.01(-0.07%)
Sep 06, 2024 14.91 14.97 14.69 14.76 1,257,023 -0.13(-0.87%)
Sep 05, 2024 14.90 14.97 14.85 14.89 1,160,033 -0.01(-0.07%)
Sep 04, 2024 14.97 15.04 14.86 14.90 1,452,140 +0.00(+0.00%)
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.