Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

15.90 +0.15 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.416 6.416 6.321 6.333 462,212 -0.10(-1.60%)
Apr 28, 2011 6.329 6.435 6.309 6.435 382,679 +0.08(+1.31%)
Apr 27, 2011 6.297 6.356 6.266 6.352 175,104 +0.07(+1.13%)
Apr 26, 2011 6.258 6.285 6.247 6.281 170,739 +0.02(+0.38%)
Apr 25, 2011 6.269 6.270 6.226 6.258 89,618 +0.03(+0.44%)
Apr 21, 2011 6.266 6.273 6.214 6.230 103,481 -0.01(-0.19%)
Apr 20, 2011 6.281 6.281 6.218 6.242 118,790 +0.02(+0.32%)
Apr 19, 2011 6.254 6.254 6.218 6.222 149,564 -0.01(-0.19%)
Apr 18, 2011 6.222 6.270 6.218 6.234 156,013 -0.05(-0.75%)
Apr 15, 2011 6.230 6.293 6.218 6.281 244,740 +0.04(+0.70%)
Apr 14, 2011 6.254 6.293 6.218 6.238 195,276 +0.01(+0.13%)
Apr 13, 2011 6.273 6.273 6.218 6.230 142,786 +0.01(+0.19%)
Apr 12, 2011 6.234 6.293 6.218 6.218 224,667 -0.04(-0.69%)
Apr 11, 2011 6.376 6.376 6.246 6.262 196,651 -0.11(-1.67%)
Apr 08, 2011 6.345 6.368 6.277 6.368 255,872 +0.05(+0.81%)
Apr 07, 2011 6.317 6.352 6.258 6.317 272,754 -0.03(-0.44%)
Apr 06, 2011 6.348 6.356 6.238 6.345 324,557 +0.02(+0.37%)
Apr 05, 2011 6.270 6.364 6.259 6.321 456,326 -0.08(-1.17%)
Apr 04, 2011 6.293 6.396 6.218 6.396 704,035 +0.13(+2.14%)
Apr 01, 2011 6.179 6.317 6.163 6.262 3,446,962 +0.03(+0.51%)
Mar 31, 2011 6.514 6.514 6.179 6.230 388,259 -0.47(-6.96%)
Mar 30, 2011 6.372 6.696 6.321 6.696 134,585 +0.32(+4.95%)
Mar 29, 2011 6.408 6.423 6.317 6.380 51,769 +0.04(+0.56%)
Mar 28, 2011 6.479 6.558 6.345 6.345 38,740 -0.13(-2.01%)
Mar 25, 2011 6.601 6.601 6.455 6.475 30,734 -0.12(-1.80%)
Mar 24, 2011 6.613 6.633 6.463 6.593 32,170 -0.02(-0.30%)
Mar 23, 2011 6.562 6.625 6.546 6.613 26,848 +0.06(+0.90%)
Mar 22, 2011 6.621 6.621 6.554 6.554 31,385 -0.05(-0.78%)
Mar 21, 2011 6.388 6.625 6.364 6.605 70,244 +0.23(+3.53%)
Mar 18, 2011 6.392 6.546 6.321 6.380 77,230 -0.01(-0.12%)
Mar 17, 2011 6.337 6.427 6.238 6.388 66,501 +0.13(+2.15%)
Mar 16, 2011 6.246 6.526 6.119 6.254 53,834 -0.11(-1.80%)
Mar 15, 2011 6.305 6.455 6.305 6.368 83,552 -0.09(-1.35%)
Mar 14, 2011 6.400 6.483 6.333 6.455 16,833 +0.00(+0.00%)
Mar 11, 2011 6.451 6.514 6.348 6.455 70,249 +0.01(+0.18%)
Mar 10, 2011 6.593 6.696 6.396 6.443 173,156 -0.21(-3.09%)
Mar 09, 2011 6.712 6.727 6.526 6.649 49,611 -0.04(-0.59%)
Mar 08, 2011 6.605 6.763 6.605 6.688 50,670 +0.11(+1.68%)
Mar 07, 2011 6.830 6.830 6.570 6.577 66,075 -0.22(-3.25%)
Mar 04, 2011 6.751 6.822 6.751 6.799 60,634 +0.02(+0.29%)
Mar 03, 2011 6.751 6.804 6.745 6.779 37,773 +0.06(+0.82%)
Mar 02, 2011 6.830 6.830 6.680 6.724 64,236 -0.06(-0.87%)
Mar 01, 2011 6.917 6.933 6.680 6.783 87,111 -0.04(-0.58%)
Feb 28, 2011 6.858 6.858 6.802 6.822 47,377 -0.03(-0.46%)
Feb 25, 2011 6.676 6.862 6.621 6.854 53,783 +0.18(+2.72%)
Feb 24, 2011 6.688 6.810 6.656 6.672 65,556 +0.03(+0.48%)
Feb 23, 2011 6.759 6.866 6.637 6.641 61,364 -0.08(-1.18%)
Feb 22, 2011 6.739 6.889 6.720 6.720 56,184 -0.09(-1.33%)
Feb 18, 2011 6.842 6.842 6.759 6.810 35,746 +0.00(+0.06%)
Feb 17, 2011 6.767 6.830 6.664 6.806 53,707 +0.06(+0.82%)
Feb 16, 2011 6.696 6.830 6.688 6.751 44,880 +0.05(+0.77%)
Feb 15, 2011 6.696 6.783 6.609 6.700 42,659 -0.03(-0.41%)
Feb 14, 2011 6.791 6.838 6.724 6.727 50,052 -0.06(-0.87%)
Feb 11, 2011 6.601 6.795 6.601 6.787 79,396 +0.19(+2.87%)
Feb 10, 2011 6.645 6.759 6.566 6.597 45,584 -0.07(-1.01%)
Feb 09, 2011 6.846 6.846 6.621 6.664 47,593 -0.19(-2.71%)
Feb 08, 2011 6.822 6.850 6.475 6.850 53,289 +0.03(+0.40%)
Feb 07, 2011 6.795 6.893 6.676 6.822 76,954 +0.08(+1.17%)
Feb 04, 2011 6.692 6.765 6.649 6.743 81,050 +0.02(+0.29%)
Feb 03, 2011 6.534 6.767 6.475 6.724 50,290 +0.21(+3.15%)
Feb 02, 2011 6.376 6.589 6.376 6.518 21,025 +0.16(+2.48%)
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.