Golub Capital Bdc (NQ: GBDC )

14.98 +0.09 (+0.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.761 7.697 7.697 7.697 859,099 -0.09(-1.21%)
Dec 30, 2014 7.663 7.796 7.663 7.792 556,530 +0.11(+1.40%)
Dec 29, 2014 7.727 7.731 7.646 7.684 279,815 +0.03(+0.45%)
Dec 26, 2014 7.736 7.736 7.650 7.650 119,006 -0.09(-1.11%)
Dec 24, 2014 7.727 7.736 7.736 7.736 214,774 +0.01(+0.11%)
Dec 23, 2014 7.706 7.749 7.551 7.727 523,195 +0.04(+0.53%)
Dec 22, 2014 7.487 7.714 7.487 7.686 735,755 +0.20(+2.67%)
Dec 19, 2014 7.534 7.555 7.457 7.487 382,464 -0.05(-0.68%)
Dec 18, 2014 7.405 7.555 7.405 7.538 657,330 +0.17(+2.27%)
Dec 17, 2014 7.276 7.504 7.255 7.371 374,253 +0.06(+0.88%)
Dec 16, 2014 7.337 7.422 7.255 7.306 378,120 +0.01(+0.08%)
Dec 15, 2014 7.225 7.440 7.204 7.301 714,241 +0.17(+2.42%)
Dec 12, 2014 7.191 7.288 7.098 7.128 548,336 -0.11(-1.51%)
Dec 11, 2014 7.339 7.343 7.212 7.237 566,589 -0.09(-1.27%)
Dec 10, 2014 7.402 7.440 7.292 7.330 491,722 -0.08(-1.08%)
Dec 09, 2014 7.368 7.448 7.330 7.410 370,595 -0.00(-0.06%)
Dec 08, 2014 7.482 7.482 7.347 7.415 477,362 -0.06(-0.85%)
Dec 05, 2014 7.507 7.528 7.448 7.478 330,479 -0.04(-0.50%)
Dec 04, 2014 7.452 7.528 7.356 7.516 724,898 +0.09(+1.19%)
Dec 03, 2014 7.389 7.440 7.326 7.427 362,292 +0.05(+0.63%)
Dec 02, 2014 7.452 7.469 7.334 7.381 275,076 -0.03(-0.34%)
Dec 01, 2014 7.461 7.520 7.333 7.406 492,154 -0.08(-1.07%)
Nov 28, 2014 7.461 7.769 7.461 7.486 290,089 +0.05(+0.74%)
Nov 26, 2014 7.364 7.431 7.431 7.431 349,925 +0.03(+0.40%)
Nov 25, 2014 7.356 7.402 7.301 7.402 337,672 +0.07(+0.92%)
Nov 24, 2014 7.377 7.406 7.329 7.334 300,883 +0.00(+0.00%)
Nov 21, 2014 7.440 7.440 7.305 7.334 370,204 -0.04(-0.57%)
Nov 20, 2014 7.288 7.431 7.254 7.377 506,224 +0.08(+1.16%)
Nov 19, 2014 7.427 7.438 7.284 7.292 494,457 -0.05(-0.75%)
Nov 18, 2014 7.271 7.389 7.271 7.347 495,705 +0.06(+0.81%)
Nov 17, 2014 7.309 7.372 7.275 7.288 288,348 -0.06(-0.86%)
Nov 14, 2014 7.343 7.372 7.318 7.351 152,543 +0.03(+0.35%)
Nov 13, 2014 7.318 7.377 7.288 7.326 249,154 -0.03(-0.40%)
Nov 12, 2014 7.313 7.372 7.296 7.356 350,810 +0.05(+0.63%)
Nov 11, 2014 7.271 7.334 7.271 7.309 245,346 +0.01(+0.12%)
Nov 10, 2014 7.301 7.330 7.225 7.301 320,949 +0.04(+0.52%)
Nov 07, 2014 7.263 7.339 7.202 7.263 470,316 +0.03(+0.47%)
Nov 06, 2014 7.246 7.296 7.124 7.229 251,032 +0.00(+0.00%)
Nov 05, 2014 7.334 7.334 7.128 7.229 321,528 +0.01(+0.18%)
Nov 04, 2014 7.267 7.284 7.128 7.216 319,473 -0.04(-0.52%)
Nov 03, 2014 7.288 7.326 7.216 7.254 274,362 -0.05(-0.69%)
Oct 31, 2014 7.296 7.330 7.208 7.305 346,751 +0.06(+0.87%)
Oct 30, 2014 7.216 7.292 7.183 7.242 308,052 +0.03(+0.35%)
Oct 29, 2014 7.221 7.263 7.216 7.216 325,800 +0.02(+0.23%)
Oct 28, 2014 7.208 7.221 7.132 7.200 462,542 -0.02(-0.23%)
Oct 27, 2014 7.136 7.242 7.136 7.216 411,116 +0.08(+1.12%)
Oct 24, 2014 7.107 7.174 7.044 7.136 361,856 +0.06(+0.89%)
Oct 23, 2014 7.111 7.162 7.052 7.073 330,685 -0.01(-0.18%)
Oct 22, 2014 7.035 7.115 7.035 7.086 442,158 +0.04(+0.60%)
Oct 21, 2014 6.976 7.077 6.972 7.044 468,776 +0.09(+1.27%)
Oct 20, 2014 7.048 7.073 6.942 6.955 452,561 -0.04(-0.54%)
Oct 17, 2014 7.010 7.086 6.947 6.993 292,860 +0.03(+0.42%)
Oct 16, 2014 6.879 7.006 6.824 6.963 779,398 +0.03(+0.36%)
Oct 15, 2014 6.850 6.959 6.753 6.938 704,436 +0.04(+0.55%)
Oct 14, 2014 6.942 7.001 6.892 6.900 427,665 -0.05(-0.79%)
Oct 13, 2014 6.934 7.010 6.883 6.955 458,518 -0.00(-0.06%)
Oct 10, 2014 6.942 7.010 6.879 6.959 751,426 +0.05(+0.67%)
Oct 09, 2014 6.942 6.980 6.875 6.913 516,760 -0.01(-0.12%)
Oct 08, 2014 6.930 6.955 6.862 6.921 779,137 -0.03(-0.48%)
Oct 07, 2014 6.913 6.989 6.888 6.955 432,768 -0.02(-0.24%)
Oct 06, 2014 6.883 6.997 6.875 6.972 814,540 +0.13(+1.91%)
Oct 03, 2014 6.883 6.888 6.833 6.841 297,524 -0.01(-0.18%)
Oct 02, 2014 6.812 6.959 6.812 6.854 836,048 +0.05(+0.68%)
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.