Golub Capital Bdc (NQ: GBDC )

14.96 -0.02 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.036 6.183 5.994 6.179 221,248 +0.15(+2.56%)
Dec 28, 2012 6.129 6.214 5.986 6.025 341,140 -0.09(-1.51%)
Dec 27, 2012 6.156 6.191 6.079 6.117 307,623 -0.04(-0.69%)
Dec 26, 2012 6.114 6.206 6.095 6.160 119,762 +0.06(+1.01%)
Dec 24, 2012 6.195 6.197 6.071 6.098 111,017 -0.12(-1.86%)
Dec 21, 2012 6.102 6.214 6.102 6.214 602,014 +0.08(+1.26%)
Dec 20, 2012 6.079 6.175 6.064 6.137 247,118 +0.03(+0.57%)
Dec 19, 2012 6.133 6.195 6.098 6.102 402,564 +0.00(+0.07%)
Dec 18, 2012 6.005 6.133 5.998 6.098 331,056 +0.12(+1.94%)
Dec 17, 2012 5.944 6.067 5.944 5.982 265,494 +0.04(+0.65%)
Dec 14, 2012 5.924 6.021 5.924 5.944 265,224 +0.01(+0.20%)
Dec 13, 2012 5.913 6.017 5.913 5.932 205,875 +0.01(+0.13%)
Dec 12, 2012 6.036 6.075 5.905 5.924 536,597 -0.25(-4.00%)
Dec 11, 2012 6.114 6.191 6.090 6.171 506,975 +0.08(+1.27%)
Dec 10, 2012 6.032 6.106 5.948 6.094 262,952 +0.08(+1.28%)
Dec 07, 2012 6.067 6.124 5.953 6.017 280,565 -0.01(-0.13%)
Dec 06, 2012 6.017 6.060 5.982 6.025 189,664 +0.03(+0.52%)
Dec 05, 2012 6.013 6.067 5.988 5.994 228,109 -0.04(-0.71%)
Dec 04, 2012 5.986 6.079 5.986 6.036 306,304 -0.07(-1.07%)
Nov 30, 2012 6.117 6.141 6.040 6.102 369,526 +0.00(+0.06%)
Nov 29, 2012 6.036 6.171 5.967 6.098 514,688 +0.13(+2.20%)
Nov 28, 2012 5.998 6.040 5.913 5.967 420,903 -0.07(-1.21%)
Nov 27, 2012 6.079 6.098 5.982 6.040 277,586 -0.02(-0.38%)
Nov 26, 2012 6.121 6.121 5.990 6.063 257,817 -0.02(-0.25%)
Nov 23, 2012 6.009 6.094 5.967 6.079 182,111 +0.12(+1.94%)
Nov 21, 2012 5.944 5.975 5.855 5.963 257,228 -0.00(-0.06%)
Nov 20, 2012 6.002 6.044 5.905 5.967 209,780 -0.01(-0.13%)
Nov 19, 2012 6.083 6.083 5.928 5.975 372,444 -0.10(-1.58%)
Nov 16, 2012 5.928 6.075 5.809 6.071 614,021 +0.12(+2.00%)
Nov 15, 2012 5.693 5.982 5.693 5.951 492,996 +0.26(+4.54%)
Nov 14, 2012 5.905 5.955 5.558 5.693 1,157,492 -0.22(-3.72%)
Nov 13, 2012 6.017 6.052 5.901 5.913 461,669 -0.11(-1.86%)
Nov 12, 2012 5.963 6.075 5.963 6.025 198,165 +0.05(+0.90%)
Nov 09, 2012 6.056 6.067 5.963 5.971 398,675 -0.04(-0.71%)
Nov 08, 2012 6.013 6.063 6.013 6.013 379,950 +0.00(+0.00%)
Nov 07, 2012 6.040 6.152 5.982 6.013 563,038 -0.03(-0.45%)
Nov 06, 2012 6.067 6.086 6.021 6.040 262,045 -0.03(-0.45%)
Nov 05, 2012 6.032 6.175 6.021 6.067 181,570 +0.02(+0.25%)
Nov 02, 2012 6.175 6.175 6.036 6.052 299,946 -0.13(-2.06%)
Nov 01, 2012 6.052 6.179 6.036 6.179 365,316 +0.15(+2.43%)
Oct 31, 2012 6.137 6.168 6.013 6.032 667,672 -0.09(-1.51%)
Oct 26, 2012 6.048 6.125 6.125 6.125 292,002 +0.09(+1.54%)
Oct 25, 2012 6.117 6.117 6.013 6.032 329,550 -0.07(-1.20%)
Oct 24, 2012 6.060 6.114 6.040 6.106 331,755 +0.08(+1.35%)
Oct 23, 2012 6.137 6.137 6.013 6.025 424,338 -0.03(-0.45%)
Oct 19, 2012 6.075 6.168 6.029 6.052 787,989 -0.10(-1.63%)
Oct 18, 2012 6.071 6.171 6.013 6.152 716,732 +0.02(+0.38%)
Oct 17, 2012 6.090 6.133 6.036 6.129 717,286 +0.04(+0.63%)
Oct 16, 2012 6.032 6.114 6.013 6.090 2,503,439 -0.05(-0.75%)
Oct 15, 2012 6.117 6.156 6.110 6.137 87,688 +0.02(+0.38%)
Oct 12, 2012 6.168 6.175 6.079 6.114 110,162 -0.07(-1.06%)
Oct 11, 2012 6.291 6.291 6.121 6.179 279,169 -0.10(-1.66%)
Oct 10, 2012 6.287 6.334 6.260 6.283 226,290 -0.01(-0.18%)
Oct 09, 2012 6.218 6.357 6.218 6.295 152,797 +0.05(+0.74%)
Oct 08, 2012 6.307 6.307 6.195 6.249 128,247 -0.05(-0.80%)
Oct 05, 2012 6.210 6.364 6.187 6.299 168,198 +0.09(+1.49%)
Oct 04, 2012 6.195 6.225 6.148 6.206 144,998 +0.04(+0.63%)
Oct 03, 2012 6.171 6.198 6.125 6.168 98,257 -0.02(-0.25%)
Oct 02, 2012 6.175 6.214 6.125 6.183 193,628 +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.