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 (%)
Jul 31, 2023 12.04 12.07 11.95 11.99 409,662 -0.03(-0.29%)
Jul 28, 2023 12.01 12.05 11.98 12.03 519,601 +0.04(+0.36%)
Jul 27, 2023 12.07 12.11 11.98 11.98 625,192 -0.09(-0.71%)
Jul 26, 2023 11.95 12.09 11.93 12.07 944,212 +0.20(+1.67%)
Jul 25, 2023 11.92 11.96 11.86 11.87 436,953 -0.06(-0.51%)
Jul 24, 2023 11.83 11.98 11.81 11.93 522,614 +0.10(+0.87%)
Jul 21, 2023 11.78 11.88 11.72 11.83 601,991 +0.12(+1.03%)
Jul 20, 2023 11.73 11.75 11.64 11.71 802,419 +0.01(+0.07%)
Jul 19, 2023 11.74 11.83 11.69 11.70 760,316 +0.01(+0.07%)
Jul 18, 2023 11.64 11.83 11.61 11.69 1,259,437 +0.09(+0.74%)
Jul 17, 2023 11.57 11.65 11.51 11.61 436,350 +0.05(+0.45%)
Jul 14, 2023 11.65 11.65 11.51 11.55 445,926 -0.04(-0.37%)
Jul 13, 2023 11.58 11.61 11.51 11.60 529,528 +0.00(+0.00%)
Jul 12, 2023 11.62 11.64 11.58 11.60 502,070 +0.05(+0.45%)
Jul 11, 2023 11.54 11.61 11.51 11.54 561,126 +0.03(+0.30%)
Jul 10, 2023 11.62 11.63 11.50 11.51 451,911 -0.08(-0.67%)
Jul 07, 2023 11.47 11.62 11.47 11.59 409,259 +0.07(+0.60%)
Jul 06, 2023 11.49 11.52 11.39 11.52 469,768 -0.02(-0.15%)
Jul 05, 2023 11.56 11.59 11.50 11.54 499,945 -0.08(-0.67%)
Jul 03, 2023 11.58 11.66 11.58 11.61 332,637 -0.01(-0.07%)
Jun 30, 2023 11.67 11.77 11.60 11.62 1,578,770 +0.00(+0.00%)
Jun 29, 2023 11.52 11.63 11.48 11.62 1,257,230 +0.15(+1.28%)
Jun 28, 2023 11.40 11.49 11.39 11.48 719,195 +0.07(+0.60%)
Jun 27, 2023 11.38 11.48 11.38 11.41 576,222 +0.03(+0.23%)
Jun 26, 2023 11.35 11.42 11.35 11.38 501,038 +0.05(+0.46%)
Jun 23, 2023 11.38 11.42 11.33 11.33 597,157 -0.10(-0.90%)
Jun 22, 2023 11.51 11.52 11.39 11.43 738,632 -0.08(-0.67%)
Jun 21, 2023 11.54 11.59 11.46 11.51 526,831 -0.04(-0.37%)
Jun 20, 2023 11.53 11.58 11.52 11.55 600,559 +0.01(+0.07%)
Jun 16, 2023 11.64 11.70 11.53 11.54 919,902 -0.09(-0.81%)
Jun 15, 2023 11.63 11.76 11.62 11.64 731,233 -0.03(-0.22%)
Jun 14, 2023 11.68 11.76 11.65 11.67 808,817 +0.00(+0.00%)
Jun 13, 2023 11.66 11.68 11.60 11.67 620,667 +0.05(+0.44%)
Jun 12, 2023 11.58 11.64 11.54 11.61 859,971 +0.03(+0.30%)
Jun 09, 2023 11.55 11.61 11.51 11.58 808,887 +0.01(+0.07%)
Jun 08, 2023 11.49 11.58 11.49 11.57 1,625,158 +0.07(+0.60%)
Jun 07, 2023 11.54 11.57 11.43 11.50 1,242,170 +0.04(+0.38%)
Jun 06, 2023 11.48 11.59 11.41 11.46 1,293,796 +0.00(+0.00%)
Jun 05, 2023 11.46 11.48 11.33 11.46 729,582 +0.06(+0.53%)
Jun 02, 2023 11.22 11.48 11.22 11.40 1,432,314 +0.13(+1.15%)
Jun 01, 2023 11.12 11.29 11.12 11.27 751,608 +0.14(+1.24%)
May 31, 2023 11.09 11.16 11.02 11.13 1,053,522 +0.01(+0.07%)
May 30, 2023 11.10 11.14 11.06 11.12 544,592 +0.03(+0.23%)
May 26, 2023 11.00 11.15 10.98 11.10 937,580 +0.09(+0.84%)
May 25, 2023 11.00 11.01 10.90 11.01 755,179 -0.03(-0.30%)
May 24, 2023 11.01 11.06 10.90 11.04 781,675 -0.04(-0.38%)
May 23, 2023 11.06 11.15 11.04 11.08 1,315,351 +0.03(+0.30%)
May 22, 2023 11.15 11.23 11.03 11.05 784,070 -0.03(-0.30%)
May 19, 2023 11.19 11.19 11.06 11.08 652,247 +0.01(+0.08%)
May 18, 2023 11.07 11.13 11.05 11.07 655,208 -0.02(-0.15%)
May 17, 2023 10.96 11.10 10.90 11.09 546,537 +0.16(+1.46%)
May 16, 2023 10.97 10.98 10.90 10.93 483,665 -0.06(-0.53%)
May 15, 2023 10.96 11.01 10.92 10.99 680,499 +0.04(+0.38%)
May 12, 2023 10.97 11.00 10.85 10.95 732,945 +0.00(+0.00%)
May 11, 2023 11.01 11.01 10.88 10.95 576,385 -0.04(-0.38%)
May 10, 2023 11.11 11.13 10.96 10.99 1,190,475 -0.03(-0.30%)
May 09, 2023 11.11 11.21 10.84 11.02 836,838 -0.24(-2.09%)
May 08, 2023 11.13 11.27 11.11 11.26 720,095 +0.13(+1.13%)
May 05, 2023 11.01 11.20 10.98 11.13 687,192 +0.17(+1.53%)
May 04, 2023 10.95 10.97 10.72 10.96 2,175,148 -0.07(-0.61%)
May 03, 2023 11.06 11.20 11.02 11.03 693,808 +0.05(+0.46%)
May 02, 2023 11.24 11.27 10.94 10.98 1,121,053 -0.31(-2.75%)
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.