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

Golub Capital Bdc (NQ: GBDC )

15.82 -0.08 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2012 6.134 6.157 6.031 6.122 149,394 +0.04(+0.65%)
Aug 30, 2012 6.090 6.181 6.078 6.082 96,297 -0.02(-0.26%)
Aug 29, 2012 6.197 6.236 6.090 6.098 131,337 -0.12(-1.90%)
Aug 27, 2012 6.149 6.252 6.098 6.216 110,924 +0.09(+1.48%)
Aug 24, 2012 6.134 6.256 6.102 6.126 105,598 -0.03(-0.45%)
Aug 23, 2012 6.086 6.173 6.051 6.153 82,114 +0.05(+0.84%)
Aug 22, 2012 6.165 6.205 6.086 6.102 117,091 -0.09(-1.53%)
Aug 21, 2012 6.209 6.276 6.165 6.197 126,072 -0.01(-0.13%)
Aug 20, 2012 6.189 6.216 6.130 6.205 96,089 +0.03(+0.51%)
Aug 17, 2012 6.153 6.205 6.051 6.173 206,606 -0.02(-0.26%)
Aug 16, 2012 6.177 6.216 6.094 6.189 171,959 +0.03(+0.51%)
Aug 15, 2012 6.098 6.181 6.098 6.157 167,173 +0.08(+1.30%)
Aug 14, 2012 6.051 6.137 6.051 6.078 123,019 -0.00(-0.06%)
Aug 13, 2012 6.086 6.118 5.991 6.082 61,463 +0.02(+0.26%)
Aug 10, 2012 6.082 6.126 6.014 6.066 118,940 -0.00(-0.07%)
Aug 09, 2012 5.960 6.118 5.960 6.070 270,405 +0.09(+1.52%)
Aug 08, 2012 6.027 6.070 5.964 5.980 182,932 -0.05(-0.85%)
Aug 07, 2012 6.043 6.098 6.019 6.031 165,158 -0.02(-0.33%)
Aug 06, 2012 6.031 6.094 5.960 6.051 143,329 +0.04(+0.59%)
Aug 03, 2012 5.999 6.098 5.987 6.015 186,808 +0.05(+0.79%)
Aug 02, 2012 5.960 6.035 5.960 5.968 150,443 +0.01(+0.20%)
Aug 01, 2012 6.098 6.118 5.956 5.956 161,578 -0.11(-1.89%)
Jul 31, 2012 5.995 6.078 5.995 6.070 170,520 +0.08(+1.38%)
Jul 30, 2012 6.078 6.098 5.976 5.987 193,563 -0.09(-1.49%)
Jul 27, 2012 6.078 6.114 6.059 6.078 178,080 +0.00(+0.07%)
Jul 26, 2012 6.070 6.078 6.043 6.074 163,316 +0.03(+0.42%)
Jul 25, 2012 6.059 6.070 6.022 6.049 119,047 +0.01(+0.16%)
Jul 24, 2012 6.015 6.055 5.980 6.039 199,246 +0.02(+0.33%)
Jul 23, 2012 5.960 6.043 5.960 6.019 115,738 -0.02(-0.26%)
Jul 20, 2012 5.984 6.059 5.984 6.035 112,591 +0.02(+0.33%)
Jul 19, 2012 6.074 6.074 5.960 6.015 74,685 -0.04(-0.59%)
Jul 18, 2012 5.984 6.059 5.924 6.051 99,239 +0.03(+0.52%)
Jul 17, 2012 6.019 6.059 5.952 6.019 153,494 +0.02(+0.33%)
Jul 16, 2012 6.015 6.059 5.976 5.999 99,381 -0.04(-0.65%)
Jul 13, 2012 6.031 6.059 5.987 6.039 148,568 +0.01(+0.20%)
Jul 12, 2012 6.019 6.055 5.964 6.027 150,514 +0.00(+0.07%)
Jul 11, 2012 5.980 6.039 5.931 6.023 96,419 +0.08(+1.40%)
Jul 10, 2012 5.987 6.011 5.893 5.940 108,697 -0.04(-0.66%)
Jul 09, 2012 6.062 6.094 5.940 5.980 191,810 -0.03(-0.46%)
Jul 06, 2012 6.015 6.055 5.995 6.007 63,418 -0.06(-0.98%)
Jul 05, 2012 6.078 6.078 5.984 6.066 108,469 -0.01(-0.19%)
Jul 03, 2012 6.078 6.078 5.996 6.078 94,967 +0.00(+0.00%)
Jul 02, 2012 5.964 6.078 5.920 6.078 185,359 +0.12(+2.05%)
Jun 29, 2012 5.912 5.960 5.839 5.956 263,790 +0.13(+2.17%)
Jun 28, 2012 5.924 5.984 5.830 5.830 190,462 -0.10(-1.63%)
Jun 27, 2012 5.912 6.043 5.893 5.926 138,796 +0.01(+0.17%)
Jun 26, 2012 5.960 5.960 5.870 5.916 115,951 -0.04(-0.60%)
Jun 25, 2012 5.909 6.027 5.861 5.952 257,040 -0.01(-0.13%)
Jun 22, 2012 5.845 6.066 5.818 5.960 1,149,198 +0.14(+2.44%)
Jun 21, 2012 5.912 5.940 5.778 5.818 159,997 -0.08(-1.40%)
Jun 20, 2012 5.948 5.960 5.881 5.901 88,666 -0.07(-1.12%)
Jun 19, 2012 5.920 6.074 5.897 5.968 228,040 +0.05(+0.80%)
Jun 18, 2012 5.948 6.003 5.912 5.920 210,946 -0.06(-0.99%)
Jun 15, 2012 5.936 6.003 5.920 5.980 212,935 +0.02(+0.40%)
Jun 14, 2012 5.976 6.007 5.928 5.956 144,765 +0.00(+0.07%)
Jun 13, 2012 5.838 6.019 5.826 5.952 287,248 -0.04(-0.66%)
Jun 12, 2012 5.865 6.019 5.826 5.991 401,322 +0.15(+2.64%)
Jun 11, 2012 5.881 5.920 5.834 5.838 262,647 -0.00(-0.07%)
Jun 08, 2012 5.818 5.861 5.807 5.841 144,707 +0.03(+0.48%)
Jun 07, 2012 5.834 5.869 5.776 5.814 252,239 +0.02(+0.34%)
Jun 06, 2012 5.763 5.826 5.747 5.794 274,291 +0.06(+1.03%)
Jun 05, 2012 5.688 5.770 5.688 5.735 270,172 +0.05(+0.90%)
Jun 04, 2012 5.684 5.735 5.684 5.684 308,338 -0.00(-0.07%)
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.