Golub Capital Bdc (NQ: GBDC )

16.43 +0.04 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.881 7.929 7.832 7.872 145,059 -0.05(-0.67%)
Jan 29, 2015 7.868 7.938 7.819 7.925 233,243 +0.12(+1.58%)
Jan 28, 2015 7.969 7.969 7.737 7.801 539,565 -0.04(-0.56%)
Jan 27, 2015 7.912 7.921 7.832 7.846 270,854 -0.09(-1.11%)
Jan 26, 2015 7.872 7.965 7.828 7.934 221,090 +0.03(+0.42%)
Jan 23, 2015 7.969 7.973 7.885 7.901 175,637 -0.06(-0.75%)
Jan 22, 2015 7.943 7.973 7.914 7.960 254,653 +0.05(+0.67%)
Jan 21, 2015 7.823 7.947 7.744 7.907 279,573 +0.06(+0.79%)
Jan 20, 2015 7.797 7.854 7.678 7.846 244,287 +0.05(+0.68%)
Jan 16, 2015 7.784 7.863 7.695 7.793 379,465 -0.04(-0.45%)
Jan 15, 2015 7.806 7.881 7.753 7.828 319,858 +0.07(+0.91%)
Jan 14, 2015 7.823 7.894 7.669 7.757 316,953 -0.14(-1.73%)
Jan 13, 2015 7.943 7.943 7.819 7.894 257,814 -0.04(-0.50%)
Jan 12, 2015 7.925 7.943 7.854 7.934 240,978 +0.02(+0.28%)
Jan 09, 2015 7.894 7.943 7.837 7.912 322,799 +0.01(+0.17%)
Jan 08, 2015 7.841 7.934 7.841 7.898 175,078 +0.05(+0.62%)
Jan 07, 2015 7.810 7.890 7.801 7.850 293,433 +0.04(+0.45%)
Jan 06, 2015 7.810 7.863 7.757 7.815 241,162 -0.00(-0.06%)
Jan 05, 2015 7.810 7.934 7.810 7.819 253,044 -0.03(-0.39%)
Jan 02, 2015 7.916 7.951 7.731 7.850 448,545 -0.06(-0.78%)
Dec 31, 2014 7.978 7.912 7.912 7.912 835,798 -0.10(-1.21%)
Dec 30, 2014 7.876 8.013 7.876 8.009 541,435 +0.11(+1.40%)
Dec 29, 2014 7.943 7.947 7.859 7.898 272,226 +0.04(+0.45%)
Dec 26, 2014 7.951 7.951 7.863 7.863 115,778 -0.09(-1.11%)
Dec 24, 2014 7.943 7.951 7.951 7.951 208,949 +0.01(+0.11%)
Dec 23, 2014 7.921 7.965 7.762 7.943 509,005 +0.04(+0.53%)
Dec 22, 2014 7.695 7.929 7.695 7.901 715,799 +0.21(+2.67%)
Dec 19, 2014 7.744 7.766 7.665 7.695 372,091 -0.05(-0.68%)
Dec 18, 2014 7.612 7.766 7.612 7.748 639,501 +0.17(+2.27%)
Dec 17, 2014 7.479 7.713 7.457 7.576 364,102 +0.07(+0.88%)
Dec 16, 2014 7.541 7.629 7.457 7.510 367,864 +0.01(+0.12%)
Dec 15, 2014 7.423 7.644 7.402 7.501 695,138 +0.18(+2.42%)
Dec 12, 2014 7.389 7.488 7.293 7.324 533,670 -0.11(-1.51%)
Dec 11, 2014 7.540 7.545 7.410 7.436 551,435 -0.10(-1.27%)
Dec 10, 2014 7.605 7.644 7.493 7.532 478,570 -0.08(-1.08%)
Dec 09, 2014 7.571 7.652 7.532 7.614 360,684 -0.00(-0.06%)
Dec 08, 2014 7.688 7.688 7.549 7.618 464,594 -0.06(-0.85%)
Dec 05, 2014 7.714 7.735 7.653 7.683 321,640 -0.04(-0.50%)
Dec 04, 2014 7.657 7.735 7.558 7.722 705,510 +0.09(+1.19%)
Dec 03, 2014 7.592 7.644 7.527 7.631 352,602 +0.05(+0.63%)
Dec 02, 2014 7.657 7.675 7.536 7.584 267,719 -0.03(-0.34%)
Dec 01, 2014 7.666 7.727 7.534 7.610 478,991 -0.08(-1.07%)
Nov 28, 2014 7.666 7.982 7.666 7.692 282,330 +0.06(+0.74%)
Nov 26, 2014 7.566 7.636 7.636 7.636 340,566 +0.03(+0.40%)
Nov 25, 2014 7.558 7.605 7.501 7.605 328,640 +0.07(+0.92%)
Nov 24, 2014 7.579 7.610 7.531 7.536 292,836 +0.00(+0.00%)
Nov 21, 2014 7.644 7.644 7.506 7.536 360,303 -0.04(-0.57%)
Nov 20, 2014 7.488 7.636 7.454 7.579 492,685 +0.09(+1.16%)
Nov 19, 2014 7.631 7.643 7.484 7.493 481,232 -0.06(-0.75%)
Nov 18, 2014 7.471 7.592 7.471 7.549 482,447 +0.06(+0.81%)
Nov 17, 2014 7.510 7.575 7.475 7.488 280,635 -0.06(-0.86%)
Nov 14, 2014 7.545 7.575 7.519 7.553 148,463 +0.03(+0.35%)
Nov 13, 2014 7.519 7.579 7.488 7.527 242,490 -0.03(-0.40%)
Nov 12, 2014 7.514 7.575 7.497 7.558 341,427 +0.05(+0.63%)
Nov 11, 2014 7.471 7.536 7.471 7.510 238,784 +0.01(+0.12%)
Nov 10, 2014 7.501 7.532 7.423 7.501 312,365 +0.04(+0.52%)
Nov 07, 2014 7.462 7.540 7.400 7.462 457,737 +0.03(+0.47%)
Nov 06, 2014 7.445 7.497 7.319 7.428 244,318 +0.00(+0.00%)
Nov 05, 2014 7.536 7.536 7.324 7.428 312,928 +0.01(+0.18%)
Nov 04, 2014 7.467 7.484 7.324 7.415 310,929 -0.04(-0.52%)
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.