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 (%)
Sep 30, 2010 5.995 6.122 5.972 6.039 153,658 +0.04(+0.72%)
Sep 29, 2010 5.920 5.995 5.901 5.995 130,070 +0.07(+1.13%)
Sep 28, 2010 5.905 5.940 5.802 5.928 198,856 +0.04(+0.60%)
Sep 27, 2010 5.905 5.905 5.881 5.893 56,028 -0.00(-0.07%)
Sep 24, 2010 5.841 5.901 5.818 5.897 150,038 +0.09(+1.49%)
Sep 23, 2010 5.861 5.881 5.735 5.810 244,889 -0.07(-1.14%)
Sep 22, 2010 5.869 5.901 5.865 5.877 135,368 +0.01(+0.13%)
Sep 21, 2010 5.838 5.885 5.810 5.869 245,269 +0.01(+0.20%)
Sep 20, 2010 5.841 5.857 5.802 5.857 109,715 +0.07(+1.30%)
Sep 17, 2010 5.841 5.841 5.751 5.782 75,000 -0.03(-0.48%)
Sep 15, 2010 5.818 5.838 5.755 5.810 38,845 -0.04(-0.61%)
Sep 14, 2010 5.857 5.869 5.770 5.845 99,180 -0.01(-0.20%)
Sep 13, 2010 5.818 5.869 5.735 5.857 130,526 +0.04(+0.68%)
Sep 10, 2010 5.703 5.818 5.688 5.818 97,128 +0.11(+2.01%)
Sep 09, 2010 5.778 5.778 5.644 5.703 41,247 -0.02(-0.34%)
Sep 08, 2010 5.763 5.766 5.668 5.723 120,635 -0.07(-1.16%)
Sep 07, 2010 5.770 5.818 5.770 5.790 168,700 +0.02(+0.41%)
Sep 03, 2010 5.810 5.810 5.747 5.766 85,423 +0.00(+0.00%)
Sep 02, 2010 5.802 5.802 5.747 5.766 57,459 -0.02(-0.34%)
Sep 01, 2010 5.715 5.810 5.691 5.786 168,427 +0.14(+2.45%)
Aug 31, 2010 5.652 5.731 5.624 5.648 104,633 +0.02(+0.35%)
Aug 30, 2010 5.688 5.711 5.628 5.628 47,865 -0.10(-1.79%)
Aug 27, 2010 5.719 5.731 5.660 5.731 89,140 +0.04(+0.76%)
Aug 26, 2010 5.719 5.731 5.640 5.688 59,846 -0.03(-0.55%)
Aug 25, 2010 5.684 5.749 5.684 5.719 40,213 +0.04(+0.63%)
Aug 24, 2010 5.695 5.802 5.684 5.684 84,052 -0.05(-0.89%)
Aug 23, 2010 5.755 5.802 5.711 5.735 72,970 +0.01(+0.21%)
Aug 20, 2010 5.699 5.806 5.684 5.723 102,155 +0.00(+0.00%)
Aug 19, 2010 5.656 5.818 5.632 5.723 93,536 +0.04(+0.62%)
Aug 18, 2010 5.731 5.746 5.624 5.688 111,618 -0.07(-1.17%)
Aug 17, 2010 5.766 5.810 5.723 5.755 111,170 -0.04(-0.68%)
Aug 16, 2010 5.751 5.814 5.723 5.794 130,567 +0.07(+1.31%)
Aug 13, 2010 5.778 5.802 5.698 5.719 79,788 -0.06(-1.02%)
Aug 12, 2010 5.569 5.786 5.569 5.778 205,235 +0.15(+2.66%)
Aug 11, 2010 5.490 5.707 5.486 5.628 275,802 +0.07(+1.21%)
Aug 10, 2010 5.581 5.640 5.376 5.561 82,190 -0.06(-1.12%)
Aug 09, 2010 5.585 5.624 5.451 5.624 108,864 +0.05(+0.92%)
Aug 06, 2010 5.648 5.688 5.376 5.573 176,005 -0.11(-1.88%)
Aug 05, 2010 5.688 5.719 5.624 5.680 59,669 -0.04(-0.62%)
Aug 04, 2010 5.636 5.723 5.589 5.715 102,370 +0.09(+1.61%)
Aug 03, 2010 5.566 5.648 5.566 5.624 61,371 +0.04(+0.78%)
Aug 02, 2010 5.593 5.609 5.541 5.581 65,068 +0.04(+0.78%)
Jul 30, 2010 5.494 5.609 5.494 5.538 66,015 +0.00(+0.00%)
Jul 29, 2010 5.585 5.609 5.506 5.538 44,145 -0.02(-0.43%)
Jul 28, 2010 5.644 5.644 5.541 5.561 71,524 -0.09(-1.54%)
Jul 27, 2010 5.605 5.652 5.538 5.648 56,182 +0.07(+1.20%)
Jul 26, 2010 5.652 5.652 5.498 5.581 115,479 -0.04(-0.77%)
Jul 23, 2010 5.605 5.642 5.502 5.624 91,615 +0.00(+0.00%)
Jul 22, 2010 5.664 5.664 5.581 5.624 84,714 +0.02(+0.28%)
Jul 21, 2010 5.672 5.672 5.577 5.609 161,667 -0.05(-0.91%)
Jul 20, 2010 5.538 5.660 5.494 5.660 49,154 +0.09(+1.63%)
Jul 19, 2010 5.530 5.711 5.494 5.569 100,984 +0.07(+1.36%)
Jul 16, 2010 5.514 5.545 5.486 5.494 50,033 -0.06(-1.07%)
Jul 15, 2010 5.609 5.609 5.526 5.553 34,079 -0.03(-0.57%)
Jul 14, 2010 5.699 5.699 5.490 5.585 131,945 -0.09(-1.67%)
Jul 13, 2010 5.593 5.739 5.526 5.680 296,901 +0.15(+2.71%)
Jul 12, 2010 5.589 5.684 5.510 5.530 63,272 -0.05(-0.85%)
Jul 09, 2010 5.695 5.695 5.561 5.577 73,680 -0.11(-1.87%)
Jul 08, 2010 5.723 5.735 5.577 5.684 78,012 -0.03(-0.55%)
Jul 07, 2010 5.490 5.743 5.470 5.715 111,603 +0.26(+4.70%)
Jul 06, 2010 5.581 5.652 5.388 5.459 184,280 -0.07(-1.28%)
Jul 02, 2010 5.601 5.605 5.526 5.530 59,704 -0.03(-0.50%)
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.