Golub Capital Bdc (NQ: GBDC )

14.95 +0.09 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.038 6.185 5.996 6.181 221,185 +0.15(+2.56%)
Dec 28, 2012 6.131 6.216 5.988 6.026 341,042 -0.09(-1.51%)
Dec 27, 2012 6.158 6.192 6.081 6.119 307,535 -0.04(-0.69%)
Dec 26, 2012 6.115 6.208 6.096 6.162 119,728 +0.06(+1.01%)
Dec 24, 2012 6.196 6.199 6.073 6.100 110,986 -0.12(-1.86%)
Dec 21, 2012 6.104 6.216 6.104 6.216 601,842 +0.08(+1.26%)
Dec 20, 2012 6.081 6.177 6.065 6.138 247,048 +0.03(+0.57%)
Dec 19, 2012 6.135 6.196 6.100 6.104 402,449 +0.00(+0.07%)
Dec 18, 2012 6.007 6.135 5.999 6.100 330,961 +0.12(+1.94%)
Dec 17, 2012 5.945 6.069 5.945 5.984 265,418 +0.04(+0.65%)
Dec 14, 2012 5.926 6.023 5.926 5.945 265,149 +0.01(+0.20%)
Dec 13, 2012 5.915 6.019 5.915 5.934 205,817 +0.01(+0.13%)
Dec 12, 2012 6.038 6.077 5.907 5.926 536,444 -0.25(-4.00%)
Dec 11, 2012 6.115 6.192 6.092 6.173 506,830 +0.08(+1.27%)
Dec 10, 2012 6.034 6.107 5.949 6.096 262,877 +0.08(+1.28%)
Dec 07, 2012 6.069 6.126 5.955 6.019 280,485 -0.01(-0.13%)
Dec 06, 2012 6.019 6.061 5.984 6.026 189,610 +0.03(+0.52%)
Dec 05, 2012 6.015 6.069 5.989 5.996 228,043 -0.04(-0.71%)
Dec 04, 2012 5.988 6.081 5.988 6.038 306,217 -0.07(-1.07%)
Nov 30, 2012 6.119 6.142 6.042 6.104 369,421 +0.00(+0.06%)
Nov 29, 2012 6.038 6.173 5.969 6.100 514,541 +0.13(+2.20%)
Nov 28, 2012 5.999 6.042 5.915 5.969 420,783 -0.07(-1.21%)
Nov 27, 2012 6.081 6.100 5.984 6.042 277,507 -0.02(-0.38%)
Nov 26, 2012 6.123 6.123 5.992 6.065 257,743 -0.02(-0.25%)
Nov 23, 2012 6.011 6.096 5.969 6.081 182,059 +0.12(+1.94%)
Nov 21, 2012 5.945 5.976 5.857 5.965 257,155 -0.00(-0.06%)
Nov 20, 2012 6.003 6.046 5.907 5.969 209,720 -0.01(-0.13%)
Nov 19, 2012 6.084 6.084 5.930 5.976 372,337 -0.10(-1.58%)
Nov 16, 2012 5.930 6.077 5.810 6.072 613,845 +0.12(+2.00%)
Nov 15, 2012 5.694 5.984 5.694 5.953 492,856 +0.26(+4.54%)
Nov 14, 2012 5.907 5.957 5.559 5.694 1,157,162 -0.22(-3.72%)
Nov 13, 2012 6.019 6.054 5.903 5.915 461,537 -0.11(-1.86%)
Nov 12, 2012 5.965 6.077 5.965 6.026 198,108 +0.05(+0.90%)
Nov 09, 2012 6.057 6.069 5.965 5.972 398,561 -0.04(-0.71%)
Nov 08, 2012 6.015 6.065 6.015 6.015 379,841 +0.00(+0.00%)
Nov 07, 2012 6.042 6.154 5.984 6.015 562,877 -0.03(-0.45%)
Nov 06, 2012 6.069 6.088 6.023 6.042 261,970 -0.03(-0.45%)
Nov 05, 2012 6.034 6.177 6.023 6.069 181,518 +0.02(+0.26%)
Nov 02, 2012 6.177 6.177 6.038 6.054 299,860 -0.13(-2.06%)
Nov 01, 2012 6.054 6.181 6.038 6.181 365,212 +0.15(+2.43%)
Oct 31, 2012 6.138 6.169 6.015 6.034 667,481 -0.09(-1.51%)
Oct 26, 2012 6.050 6.127 6.127 6.127 291,919 +0.09(+1.54%)
Oct 25, 2012 6.119 6.119 6.015 6.034 329,456 -0.07(-1.20%)
Oct 24, 2012 6.061 6.115 6.042 6.108 331,660 +0.08(+1.35%)
Oct 23, 2012 6.138 6.138 6.015 6.026 424,217 -0.03(-0.45%)
Oct 19, 2012 6.077 6.169 6.030 6.054 787,764 -0.10(-1.63%)
Oct 18, 2012 6.073 6.173 6.015 6.154 716,527 +0.02(+0.38%)
Oct 17, 2012 6.092 6.135 6.038 6.131 717,082 +0.04(+0.63%)
Oct 16, 2012 6.034 6.115 6.015 6.092 2,502,725 -0.05(-0.75%)
Oct 15, 2012 6.119 6.158 6.111 6.138 87,663 +0.02(+0.38%)
Oct 12, 2012 6.169 6.177 6.081 6.115 110,131 -0.07(-1.06%)
Oct 11, 2012 6.293 6.293 6.123 6.181 279,089 -0.10(-1.66%)
Oct 10, 2012 6.289 6.335 6.262 6.285 226,225 -0.01(-0.18%)
Oct 09, 2012 6.220 6.359 6.220 6.297 152,753 +0.05(+0.74%)
Oct 08, 2012 6.308 6.308 6.196 6.250 128,211 -0.05(-0.80%)
Oct 05, 2012 6.212 6.366 6.189 6.301 168,150 +0.09(+1.49%)
Oct 04, 2012 6.196 6.227 6.150 6.208 144,957 +0.04(+0.63%)
Oct 03, 2012 6.173 6.200 6.127 6.169 98,229 -0.02(-0.25%)
Oct 02, 2012 6.177 6.216 6.127 6.185 193,573 +0.02(+0.31%)
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.