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, 2011 5.810 5.972 5.810 5.861 178,728 -0.04(-0.60%)
Sep 29, 2011 5.830 5.912 5.751 5.897 197,571 +0.14(+2.47%)
Sep 28, 2011 5.751 5.838 5.684 5.755 184,006 +0.03(+0.55%)
Sep 27, 2011 5.810 5.861 5.691 5.723 198,478 +0.00(+0.07%)
Sep 26, 2011 5.798 5.798 5.577 5.719 139,359 -0.04(-0.75%)
Sep 23, 2011 5.719 5.786 5.668 5.763 107,488 +0.05(+0.83%)
Sep 22, 2011 5.624 5.743 5.609 5.715 199,469 -0.02(-0.28%)
Sep 21, 2011 5.869 5.970 5.723 5.731 104,582 -0.15(-2.55%)
Sep 20, 2011 5.865 5.924 5.766 5.881 161,806 +0.04(+0.61%)
Sep 19, 2011 5.865 5.975 5.810 5.845 110,767 -0.08(-1.40%)
Sep 16, 2011 5.944 5.980 5.885 5.928 169,162 +0.04(+0.60%)
Sep 15, 2011 5.794 5.897 5.794 5.893 89,310 -0.02(-0.33%)
Sep 14, 2011 5.838 5.956 5.759 5.912 192,646 +0.09(+1.56%)
Sep 13, 2011 5.806 5.873 5.759 5.822 76,897 +0.03(+0.55%)
Sep 12, 2011 5.691 5.857 5.684 5.790 136,670 +0.04(+0.69%)
Sep 09, 2011 5.818 5.869 5.691 5.751 101,321 -0.08(-1.42%)
Sep 08, 2011 5.838 5.881 5.822 5.834 105,585 -0.02(-0.34%)
Sep 07, 2011 5.830 5.873 5.802 5.853 129,515 +0.08(+1.37%)
Sep 06, 2011 5.597 5.822 5.597 5.774 111,968 +0.07(+1.32%)
Sep 02, 2011 5.707 5.834 5.644 5.699 90,452 -0.08(-1.37%)
Sep 01, 2011 5.885 5.980 5.755 5.778 148,112 -0.12(-2.07%)
Aug 31, 2011 5.905 5.948 5.842 5.901 244,818 +0.02(+0.34%)
Aug 30, 2011 5.893 5.960 5.838 5.881 216,180 -0.03(-0.53%)
Aug 29, 2011 5.920 5.964 5.861 5.912 182,537 +0.05(+0.88%)
Aug 26, 2011 5.818 5.960 5.751 5.861 280,656 +0.06(+0.95%)
Aug 25, 2011 5.873 5.920 5.712 5.806 116,363 -0.07(-1.14%)
Aug 24, 2011 5.810 5.881 5.735 5.873 94,807 +0.04(+0.61%)
Aug 23, 2011 5.739 5.861 5.688 5.838 242,624 +0.13(+2.21%)
Aug 22, 2011 5.818 5.818 5.672 5.711 157,623 +0.04(+0.63%)
Aug 19, 2011 5.723 5.838 5.664 5.676 122,348 -0.07(-1.30%)
Aug 18, 2011 5.810 5.869 5.723 5.751 128,150 -0.13(-2.21%)
Aug 17, 2011 5.861 5.909 5.837 5.881 89,603 +0.02(+0.34%)
Aug 16, 2011 5.869 5.916 5.719 5.861 222,365 -0.06(-1.00%)
Aug 15, 2011 5.865 5.920 5.830 5.920 159,113 +0.11(+1.90%)
Aug 12, 2011 5.897 5.920 5.751 5.810 130,663 -0.06(-0.94%)
Aug 11, 2011 5.672 5.901 5.601 5.865 255,811 +0.34(+6.14%)
Aug 10, 2011 5.822 5.849 5.526 5.526 443,694 -0.28(-4.76%)
Aug 09, 2011 5.691 5.802 5.526 5.802 454,206 +0.26(+4.78%)
Aug 08, 2011 5.652 5.912 5.534 5.538 654,638 -0.38(-6.47%)
Aug 05, 2011 6.035 6.102 5.778 5.920 322,202 -0.10(-1.70%)
Aug 04, 2011 6.212 6.252 5.999 6.023 286,258 -0.22(-3.48%)
Aug 03, 2011 6.130 6.276 6.106 6.240 344,407 +0.09(+1.41%)
Aug 02, 2011 6.173 6.216 6.134 6.153 267,240 -0.02(-0.32%)
Aug 01, 2011 6.216 6.216 6.122 6.173 158,693 -0.00(-0.06%)
Jul 29, 2011 6.126 6.189 6.118 6.177 323,097 +0.02(+0.32%)
Jul 28, 2011 6.165 6.181 6.086 6.157 129,120 +0.02(+0.39%)
Jul 27, 2011 6.157 6.185 6.078 6.134 267,927 -0.03(-0.45%)
Jul 26, 2011 6.197 6.216 6.118 6.161 104,955 -0.02(-0.26%)
Jul 25, 2011 6.114 6.201 6.114 6.177 136,189 +0.04(+0.64%)
Jul 22, 2011 6.169 6.212 6.137 6.137 118,218 -0.04(-0.58%)
Jul 21, 2011 6.141 6.216 6.141 6.173 183,104 +0.01(+0.13%)
Jul 20, 2011 6.086 6.177 6.086 6.165 155,916 +0.06(+1.03%)
Jul 19, 2011 6.177 6.177 6.019 6.102 127,712 +0.11(+1.78%)
Jul 18, 2011 6.062 6.141 5.972 5.995 137,132 -0.10(-1.68%)
Jul 15, 2011 6.082 6.216 6.062 6.098 161,079 +0.02(+0.39%)
Jul 14, 2011 6.047 6.137 5.972 6.074 175,136 +0.01(+0.13%)
Jul 13, 2011 6.007 6.086 5.940 6.066 182,187 +0.07(+1.12%)
Jul 12, 2011 5.936 6.019 5.905 5.999 216,842 +0.06(+1.00%)
Jul 11, 2011 5.991 6.039 5.897 5.940 138,284 -0.11(-1.89%)
Jul 08, 2011 6.027 6.070 5.960 6.055 108,930 -0.04(-0.58%)
Jul 07, 2011 5.976 6.209 5.960 6.090 183,454 +0.14(+2.39%)
Jul 06, 2011 5.999 6.035 5.889 5.948 239,855 -0.04(-0.72%)
Jul 05, 2011 5.984 5.991 5.889 5.991 151,393 +0.03(+0.46%)
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.