Golub Capital Bdc (NQ: GBDC )

14.91 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.042 6.104 5.961 5.984 80,649 -0.09(-1.46%)
Dec 29, 2011 6.096 6.115 6.034 6.073 73,534 +0.02(+0.26%)
Dec 28, 2011 6.127 6.127 6.034 6.057 52,661 -0.07(-1.13%)
Dec 27, 2011 6.034 6.131 6.011 6.127 33,424 +0.05(+0.89%)
Dec 23, 2011 6.077 6.123 6.053 6.073 29,487 -0.06(-0.94%)
Dec 21, 2011 6.158 6.158 6.073 6.131 103,567 -0.02(-0.38%)
Dec 20, 2011 6.015 6.158 5.934 6.154 133,630 +0.22(+3.78%)
Dec 19, 2011 5.992 6.069 5.891 5.930 90,476 -0.01(-0.10%)
Dec 16, 2011 6.073 6.158 5.907 5.936 121,637 -0.08(-1.38%)
Dec 15, 2011 5.938 6.081 5.868 6.019 120,867 +0.03(+0.58%)
Dec 14, 2011 5.795 6.011 5.795 5.984 130,625 +0.14(+2.38%)
Dec 13, 2011 5.907 5.972 5.814 5.845 72,689 -0.02(-0.26%)
Dec 12, 2011 5.795 5.930 5.791 5.860 148,052 -0.10(-1.75%)
Dec 09, 2011 6.154 6.154 5.822 5.965 102,790 +0.15(+2.59%)
Dec 08, 2011 5.945 5.961 5.799 5.814 87,254 -0.21(-3.52%)
Dec 07, 2011 5.942 6.081 5.872 6.026 60,474 +0.01(+0.19%)
Dec 06, 2011 5.922 6.050 5.922 6.015 46,432 +0.07(+1.23%)
Dec 05, 2011 6.154 6.158 5.791 5.942 173,926 -0.16(-2.59%)
Dec 02, 2011 6.158 6.158 6.046 6.100 58,324 +0.01(+0.13%)
Dec 01, 2011 6.158 6.158 6.069 6.092 69,609 -0.08(-1.37%)
Nov 30, 2011 6.119 6.177 6.046 6.177 231,419 +0.08(+1.33%)
Nov 29, 2011 5.961 6.119 5.822 6.096 141,716 +0.13(+2.20%)
Nov 28, 2011 5.853 5.965 5.810 5.965 127,265 +0.24(+4.15%)
Nov 25, 2011 5.756 5.864 5.702 5.727 40,868 -0.06(-1.10%)
Nov 23, 2011 5.772 5.829 5.718 5.791 95,336 -0.02(-0.33%)
Nov 22, 2011 5.945 5.980 5.810 5.810 63,118 -0.14(-2.40%)
Nov 21, 2011 5.868 6.081 5.864 5.953 117,187 -0.00(-0.06%)
Nov 18, 2011 5.760 5.961 5.750 5.957 106,590 +0.22(+3.77%)
Nov 17, 2011 5.806 5.878 5.710 5.741 118,953 -0.07(-1.20%)
Nov 16, 2011 5.864 5.918 5.795 5.810 63,007 -0.09(-1.51%)
Nov 15, 2011 5.760 5.918 5.733 5.899 92,491 +0.09(+1.60%)
Nov 14, 2011 5.913 5.913 5.737 5.806 74,445 -0.10(-1.64%)
Nov 11, 2011 5.860 5.934 5.791 5.903 60,665 +0.09(+1.53%)
Nov 10, 2011 5.864 5.884 5.791 5.814 141,069 +0.02(+0.40%)
Nov 09, 2011 6.019 6.081 5.791 5.791 177,749 -0.34(-5.60%)
Nov 08, 2011 6.030 6.158 5.980 6.135 96,493 +0.13(+2.12%)
Nov 07, 2011 6.057 6.123 5.961 6.007 36,934 -0.08(-1.27%)
Nov 04, 2011 6.057 6.096 5.996 6.084 53,221 -0.02(-0.25%)
Nov 03, 2011 6.061 6.119 5.992 6.100 125,856 +0.12(+2.07%)
Nov 02, 2011 5.868 6.007 5.857 5.976 116,570 +0.22(+3.75%)
Nov 01, 2011 5.791 5.959 5.737 5.760 141,519 -0.23(-3.87%)
Oct 31, 2011 5.949 6.026 5.949 5.992 78,875 -0.06(-0.96%)
Oct 28, 2011 6.026 6.150 6.016 6.050 94,074 -0.10(-1.63%)
Oct 27, 2011 6.096 6.173 5.907 6.150 279,553 +0.16(+2.64%)
Oct 26, 2011 5.965 6.023 5.895 5.992 91,380 +0.11(+1.84%)
Oct 25, 2011 5.888 5.992 5.822 5.884 82,289 -0.02(-0.33%)
Oct 24, 2011 5.891 6.092 5.857 5.903 110,833 +0.02(+0.26%)
Oct 21, 2011 5.907 6.088 5.853 5.888 146,915 +0.06(+1.06%)
Oct 20, 2011 5.810 5.907 5.694 5.826 56,860 +0.02(+0.27%)
Oct 19, 2011 6.073 6.073 5.698 5.810 212,632 -0.23(-3.83%)
Oct 18, 2011 5.876 6.057 5.849 6.042 127,897 +0.20(+3.44%)
Oct 17, 2011 5.922 5.964 5.830 5.841 70,845 -0.10(-1.75%)
Oct 14, 2011 5.888 5.953 5.828 5.945 80,791 +0.10(+1.78%)
Oct 13, 2011 5.841 5.880 5.721 5.841 88,847 -0.03(-0.53%)
Oct 12, 2011 5.814 5.890 5.795 5.872 86,345 +0.06(+1.00%)
Oct 11, 2011 5.745 5.826 5.745 5.814 102,117 +0.03(+0.53%)
Oct 10, 2011 5.868 5.876 5.683 5.783 109,297 +0.00(+0.00%)
Oct 07, 2011 5.884 5.884 5.745 5.783 90,981 -0.10(-1.64%)
Oct 06, 2011 5.772 5.888 5.716 5.880 177,961 +0.15(+2.70%)
Oct 05, 2011 5.733 5.741 5.590 5.725 74,396 +0.01(+0.20%)
Oct 04, 2011 5.447 5.718 5.409 5.714 274,605 +0.25(+4.52%)
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.