Golub Capital Bdc (NQ: GBDC )

14.92 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.86 10.96 10.72 10.79 1,702,187 -0.07(-0.68%)
Dec 29, 2022 10.70 10.92 10.69 10.86 2,003,593 +0.16(+1.53%)
Dec 28, 2022 10.79 10.81 10.65 10.70 793,717 -0.07(-0.68%)
Dec 27, 2022 10.89 10.89 10.77 10.77 1,035,040 -0.08(-0.76%)
Dec 23, 2022 10.67 10.86 10.66 10.86 660,335 +0.21(+2.00%)
Dec 22, 2022 10.67 10.68 10.50 10.64 803,707 -0.07(-0.69%)
Dec 21, 2022 10.80 10.85 10.69 10.72 730,590 +0.06(+0.54%)
Dec 20, 2022 10.51 10.68 10.49 10.66 1,144,481 +0.16(+1.56%)
Dec 19, 2022 10.57 10.60 10.42 10.49 1,108,513 -0.07(-0.70%)
Dec 16, 2022 10.54 10.61 10.48 10.57 1,088,013 -0.05(-0.46%)
Dec 15, 2022 10.68 10.69 10.56 10.62 1,018,962 -0.11(-1.07%)
Dec 14, 2022 10.84 10.87 10.64 10.73 1,099,792 -0.12(-1.13%)
Dec 13, 2022 10.96 10.99 10.82 10.86 874,933 +0.04(+0.38%)
Dec 12, 2022 10.77 10.84 10.72 10.81 858,478 +0.01(+0.08%)
Dec 09, 2022 10.72 10.82 10.69 10.81 763,092 +0.05(+0.46%)
Dec 08, 2022 10.75 10.85 10.70 10.76 1,076,315 +0.02(+0.15%)
Dec 07, 2022 10.73 10.80 10.68 10.74 882,026 +0.06(+0.52%)
Dec 06, 2022 10.99 11.04 10.68 10.69 1,140,361 -0.33(-2.98%)
Dec 05, 2022 10.92 11.13 10.90 11.01 1,702,312 +0.08(+0.73%)
Dec 02, 2022 11.11 11.18 10.87 10.93 2,329,119 -0.22(-1.94%)
Dec 01, 2022 11.25 11.30 11.14 11.15 665,899 -0.05(-0.43%)
Nov 30, 2022 11.16 11.24 11.07 11.20 852,976 +0.01(+0.07%)
Nov 29, 2022 11.15 11.22 11.13 11.19 760,440 +0.04(+0.36%)
Nov 28, 2022 11.32 11.36 11.15 11.15 1,166,792 -0.25(-2.18%)
Nov 25, 2022 11.29 11.40 11.27 11.40 492,148 +0.10(+0.92%)
Nov 23, 2022 11.06 11.36 11.04 11.29 1,730,847 +0.23(+2.10%)
Nov 22, 2022 10.79 11.11 10.74 11.06 1,199,716 +0.33(+3.06%)
Nov 21, 2022 10.72 10.80 10.68 10.73 1,092,402 -0.02(-0.15%)
Nov 18, 2022 10.70 10.80 10.70 10.75 577,945 +0.11(+1.05%)
Nov 17, 2022 10.56 10.65 10.55 10.64 760,593 -0.04(-0.37%)
Nov 16, 2022 10.68 10.84 10.67 10.68 1,144,372 +0.01(+0.07%)
Nov 15, 2022 10.64 10.77 10.62 10.67 775,164 +0.10(+0.98%)
Nov 14, 2022 10.61 10.72 10.54 10.56 854,917 -0.04(-0.38%)
Nov 11, 2022 10.68 10.71 10.56 10.61 526,283 -0.02(-0.15%)
Nov 10, 2022 10.55 10.69 10.53 10.62 955,580 +0.25(+2.39%)
Nov 09, 2022 10.40 10.58 10.36 10.37 593,862 -0.04(-0.38%)
Nov 08, 2022 10.54 10.60 10.38 10.41 563,525 -0.15(-1.44%)
Nov 07, 2022 10.36 10.57 10.36 10.56 610,566 +0.25(+2.40%)
Nov 04, 2022 10.32 10.40 10.21 10.32 752,763 +0.08(+0.78%)
Nov 03, 2022 10.20 10.28 10.15 10.24 1,042,853 +0.00(+0.00%)
Nov 02, 2022 10.33 10.37 10.22 10.24 1,064,428 -0.14(-1.39%)
Nov 01, 2022 10.41 10.48 10.33 10.38 822,706 +0.01(+0.08%)
Oct 31, 2022 10.49 10.54 10.36 10.37 1,338,474 -0.10(-0.92%)
Oct 28, 2022 10.47 10.54 10.41 10.47 1,307,072 +0.04(+0.38%)
Oct 27, 2022 10.61 10.61 10.39 10.43 1,189,073 -0.04(-0.38%)
Oct 26, 2022 10.60 10.63 10.45 10.47 858,958 -0.06(-0.61%)
Oct 25, 2022 10.45 10.62 10.33 10.53 1,286,939 +0.09(+0.84%)
Oct 24, 2022 10.40 10.46 10.31 10.45 881,484 +0.15(+1.48%)
Oct 21, 2022 10.34 10.35 10.19 10.29 606,761 -0.06(-0.62%)
Oct 20, 2022 10.37 10.47 10.27 10.36 693,784 -0.01(-0.08%)
Oct 19, 2022 10.45 10.49 10.34 10.37 875,034 -0.08(-0.77%)
Oct 18, 2022 10.53 10.58 10.41 10.45 605,798 +0.06(+0.54%)
Oct 17, 2022 10.36 10.51 10.35 10.39 656,317 +0.05(+0.46%)
Oct 14, 2022 10.48 10.58 10.31 10.34 760,493 -0.08(-0.77%)
Oct 13, 2022 10.12 10.44 10.03 10.42 952,355 +0.18(+1.80%)
Oct 12, 2022 10.12 10.28 10.02 10.24 792,400 +0.14(+1.35%)
Oct 11, 2022 10.19 10.23 10.04 10.10 913,582 -0.13(-1.25%)
Oct 10, 2022 10.24 10.32 10.14 10.23 677,147 +0.02(+0.24%)
Oct 07, 2022 10.14 10.31 10.07 10.21 1,114,836 +0.04(+0.39%)
Oct 06, 2022 10.36 10.41 10.11 10.17 557,863 -0.18(-1.78%)
Oct 05, 2022 10.35 10.42 10.21 10.35 559,441 -0.13(-1.22%)
Oct 04, 2022 10.02 10.48 10.02 10.48 734,498 +0.51(+5.14%)
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.