Golub Capital Bdc (NQ: GBDC )

15.04 +0.10 (+0.64%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.70 12.80 12.64 12.75 699,575 +0.08(+0.63%)
Oct 30, 2023 12.59 12.69 12.53 12.67 465,348 +0.14(+1.13%)
Oct 27, 2023 12.63 12.64 12.41 12.53 838,477 -0.11(-0.84%)
Oct 26, 2023 12.54 12.74 12.54 12.63 534,262 +0.06(+0.49%)
Oct 25, 2023 12.63 12.70 12.54 12.57 323,317 -0.05(-0.42%)
Oct 24, 2023 12.56 12.76 12.56 12.63 1,266,064 +0.08(+0.64%)
Oct 23, 2023 12.56 12.63 12.48 12.55 491,457 -0.08(-0.63%)
Oct 20, 2023 12.78 12.83 12.57 12.63 829,301 -0.14(-1.11%)
Oct 19, 2023 13.05 13.05 12.76 12.77 756,963 -0.25(-1.90%)
Oct 18, 2023 13.10 13.19 12.96 13.01 672,548 -0.04(-0.27%)
Oct 17, 2023 13.02 13.05 12.93 13.05 475,146 +0.03(+0.20%)
Oct 16, 2023 12.75 13.09 12.76 13.02 616,412 +0.35(+2.72%)
Oct 13, 2023 12.66 12.79 12.63 12.68 535,936 +0.06(+0.49%)
Oct 12, 2023 12.70 12.75 12.48 12.62 312,529 -0.04(-0.28%)
Oct 11, 2023 12.66 12.75 12.58 12.65 401,889 -0.02(-0.14%)
Oct 10, 2023 12.70 12.81 12.64 12.67 302,262 -0.01(-0.07%)
Oct 09, 2023 12.58 12.71 12.57 12.68 374,920 +0.10(+0.77%)
Oct 06, 2023 12.44 12.65 12.44 12.58 378,051 +0.08(+0.64%)
Oct 05, 2023 12.41 12.55 12.41 12.50 441,539 +0.05(+0.43%)
Oct 04, 2023 12.57 12.61 12.38 12.45 703,004 -0.07(-0.57%)
Oct 03, 2023 12.62 12.67 12.35 12.52 690,457 -0.13(-1.05%)
Oct 02, 2023 12.98 13.01 12.63 12.65 848,591 -0.34(-2.59%)
Sep 29, 2023 12.81 13.13 12.72 12.99 2,189,150 +0.24(+1.88%)
Sep 28, 2023 12.57 12.80 12.57 12.75 629,022 +0.16(+1.27%)
Sep 27, 2023 12.60 12.69 12.55 12.59 541,891 +0.05(+0.42%)
Sep 26, 2023 12.65 12.71 12.51 12.54 484,890 -0.19(-1.46%)
Sep 25, 2023 12.68 12.77 12.69 12.72 529,700 +0.04(+0.35%)
Sep 22, 2023 12.57 12.76 12.57 12.68 450,273 +0.05(+0.42%)
Sep 21, 2023 12.77 12.77 12.61 12.63 430,595 -0.17(-1.31%)
Sep 20, 2023 12.84 12.90 12.79 12.79 546,313 -0.01(-0.07%)
Sep 19, 2023 12.77 12.82 12.73 12.80 428,246 +0.08(+0.63%)
Sep 18, 2023 12.78 12.78 12.66 12.72 491,228 +0.01(+0.07%)
Sep 15, 2023 12.54 12.74 12.54 12.71 848,636 +0.16(+1.27%)
Sep 14, 2023 12.63 12.64 12.55 12.55 656,757 +0.00(+0.00%)
Sep 13, 2023 12.57 12.61 12.54 12.55 533,850 -0.02(-0.14%)
Sep 12, 2023 12.73 12.75 12.56 12.57 532,990 -0.13(-1.05%)
Sep 11, 2023 12.67 12.72 12.64 12.70 577,823 +0.06(+0.49%)
Sep 08, 2023 12.68 12.70 12.61 12.64 339,390 +0.01(+0.07%)
Sep 07, 2023 12.51 12.68 12.51 12.63 592,924 +0.09(+0.71%)
Sep 06, 2023 12.62 12.63 12.51 12.55 569,805 -0.08(-0.63%)
Sep 05, 2023 12.78 12.87 12.62 12.63 662,884 -0.16(-1.25%)
Sep 01, 2023 12.79 12.81 12.71 12.78 669,814 +0.05(+0.42%)
Aug 31, 2023 12.79 12.86 12.66 12.73 1,469,042 -0.06(-0.48%)
Aug 30, 2023 12.82 12.90 12.78 12.79 864,044 -0.01(-0.07%)
Aug 29, 2023 12.79 12.82 12.73 12.80 559,086 +0.06(+0.47%)
Aug 28, 2023 12.67 12.80 12.67 12.74 536,772 +0.08(+0.61%)
Aug 25, 2023 12.71 12.75 12.61 12.66 447,704 -0.03(-0.20%)
Aug 24, 2023 12.65 12.74 12.63 12.69 553,728 +0.03(+0.27%)
Aug 23, 2023 12.60 12.69 12.60 12.66 747,414 +0.03(+0.27%)
Aug 22, 2023 12.82 12.82 12.60 12.62 653,347 -0.14(-1.08%)
Aug 21, 2023 12.73 12.79 12.62 12.76 601,682 +0.01(+0.07%)
Aug 18, 2023 12.62 12.84 12.62 12.75 596,265 +0.06(+0.48%)
Aug 17, 2023 12.76 12.79 12.59 12.69 633,488 -0.07(-0.54%)
Aug 16, 2023 12.69 12.78 12.67 12.76 514,897 +0.00(+0.00%)
Aug 15, 2023 12.68 12.79 12.68 12.76 791,867 +0.05(+0.41%)
Aug 14, 2023 12.74 12.78 12.66 12.71 1,094,229 -0.01(-0.07%)
Aug 11, 2023 12.75 12.77 12.67 12.72 828,832 -0.02(-0.14%)
Aug 10, 2023 13.00 13.00 12.69 12.73 1,136,620 -0.20(-1.53%)
Aug 09, 2023 12.57 13.00 12.54 12.93 2,119,047 +0.55(+4.45%)
Aug 08, 2023 12.29 12.48 11.96 12.38 1,585,010 +0.24(+1.99%)
Aug 07, 2023 12.09 12.18 12.06 12.14 409,783 +0.05(+0.43%)
Aug 04, 2023 11.97 12.16 11.97 12.09 603,441 +0.10(+0.86%)
Aug 03, 2023 11.95 12.03 11.86 11.98 522,032 +0.01(+0.07%)
Aug 02, 2023 11.98 12.00 11.93 11.98 396,792 -0.03(-0.22%)
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.