Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.61 -0.13 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.69 14.69 14.36 14.39 996,237 -0.25(-1.68%)
Jan 30, 2024 14.64 14.71 14.61 14.63 680,118 +0.01(+0.06%)
Jan 29, 2024 14.73 14.79 14.55 14.62 1,009,796 -0.09(-0.64%)
Jan 26, 2024 14.68 14.75 14.63 14.72 565,558 +0.08(+0.52%)
Jan 25, 2024 14.60 14.65 14.50 14.64 837,642 +0.12(+0.84%)
Jan 24, 2024 14.74 14.80 14.51 14.52 1,389,676 -0.24(-1.60%)
Jan 23, 2024 14.67 14.78 14.66 14.76 961,673 +0.11(+0.77%)
Jan 22, 2024 14.61 14.75 14.55 14.64 1,206,303 +0.12(+0.84%)
Jan 19, 2024 14.52 14.60 14.41 14.52 895,441 +0.05(+0.33%)
Jan 18, 2024 14.37 14.50 14.35 14.47 1,273,940 +0.13(+0.92%)
Jan 17, 2024 14.22 14.37 14.15 14.34 1,303,914 +0.12(+0.86%)
Jan 16, 2024 14.35 14.36 14.18 14.22 595,310 -0.15(-1.05%)
Jan 12, 2024 14.45 14.50 14.35 14.37 524,807 -0.05(-0.33%)
Jan 11, 2024 14.50 14.51 14.28 14.42 745,980 -0.09(-0.65%)
Jan 10, 2024 14.47 14.57 14.44 14.51 700,537 +0.07(+0.46%)
Jan 09, 2024 14.49 14.51 14.42 14.44 616,273 -0.08(-0.52%)
Jan 08, 2024 14.45 14.60 14.38 14.52 1,128,552 +0.10(+0.72%)
Jan 05, 2024 14.40 14.45 14.36 14.42 721,245 +0.01(+0.07%)
Jan 04, 2024 14.23 14.46 14.22 14.41 994,589 +0.21(+1.46%)
Jan 03, 2024 14.22 14.25 14.13 14.20 862,923 -0.02(-0.13%)
Jan 02, 2024 14.23 14.27 14.13 14.22 878,702 -0.02(-0.13%)
Dec 29, 2023 14.43 14.47 14.24 14.24 835,712 -0.20(-1.37%)
Dec 28, 2023 14.32 14.46 14.30 14.43 1,035,797 +0.14(+0.99%)
Dec 27, 2023 14.33 14.33 14.20 14.29 419,267 +0.05(+0.33%)
Dec 26, 2023 14.24 14.36 14.20 14.25 630,980 +0.04(+0.27%)
Dec 22, 2023 14.18 14.27 14.16 14.21 561,016 +0.04(+0.27%)
Dec 21, 2023 14.19 14.19 14.01 14.17 707,490 +0.05(+0.33%)
Dec 20, 2023 14.27 14.28 14.11 14.12 580,700 -0.12(-0.86%)
Dec 19, 2023 14.21 14.25 14.15 14.25 825,608 +0.10(+0.73%)
Dec 18, 2023 14.12 14.21 14.07 14.14 691,507 -0.04(-0.27%)
Dec 15, 2023 14.16 14.18 14.06 14.18 1,001,087 +0.04(+0.27%)
Dec 14, 2023 14.14 14.25 14.09 14.14 1,462,417 +0.07(+0.47%)
Dec 13, 2023 14.03 14.12 13.93 14.08 974,892 +0.08(+0.61%)
Dec 12, 2023 13.86 13.99 13.85 13.99 769,361 +0.15(+1.09%)
Dec 11, 2023 13.82 13.91 13.82 13.84 741,170 +0.05(+0.34%)
Dec 08, 2023 13.69 13.82 13.69 13.79 537,854 +0.08(+0.55%)
Dec 07, 2023 13.72 13.80 13.61 13.72 885,365 +0.02(+0.14%)
Dec 06, 2023 13.79 13.83 13.69 13.70 626,889 -0.08(-0.60%)
Dec 05, 2023 13.75 13.83 13.71 13.78 700,037 +0.03(+0.20%)
Dec 04, 2023 13.76 13.80 13.73 13.75 515,134 +0.03(+0.20%)
Dec 01, 2023 13.71 13.75 13.64 13.73 443,464 +0.05(+0.34%)
Nov 30, 2023 13.68 13.74 13.63 13.68 535,768 +0.06(+0.41%)
Nov 29, 2023 13.75 13.79 13.60 13.63 638,839 -0.08(-0.60%)
Nov 28, 2023 13.81 13.81 13.69 13.71 705,712 -0.10(-0.73%)
Nov 27, 2023 13.88 13.88 13.74 13.81 679,367 -0.09(-0.66%)
Nov 24, 2023 13.91 13.95 13.82 13.90 408,374 +0.04(+0.26%)
Nov 22, 2023 13.97 14.00 13.80 13.86 804,982 -0.05(-0.33%)
Nov 21, 2023 14.07 14.07 13.73 13.91 1,165,029 +0.17(+1.27%)
Nov 20, 2023 13.62 13.81 13.61 13.74 818,978 +0.10(+0.74%)
Nov 17, 2023 13.65 13.69 13.63 13.63 521,784 +0.05(+0.40%)
Nov 16, 2023 13.71 13.71 13.56 13.58 404,597 -0.06(-0.47%)
Nov 15, 2023 13.63 13.67 13.56 13.64 688,138 +0.01(+0.07%)
Nov 14, 2023 13.68 13.69 13.58 13.63 640,379 +0.08(+0.61%)
Nov 13, 2023 13.53 13.58 13.45 13.55 578,331 +0.05(+0.41%)
Nov 10, 2023 13.46 13.52 13.38 13.50 630,153 +0.04(+0.27%)
Nov 09, 2023 13.49 13.57 13.44 13.46 465,756 +0.03(+0.20%)
Nov 08, 2023 13.50 13.50 13.42 13.43 231,931 -0.04(-0.27%)
Nov 07, 2023 13.51 13.52 13.40 13.47 386,960 -0.03(-0.20%)
Nov 06, 2023 13.54 13.56 13.45 13.50 332,601 -0.03(-0.20%)
Nov 03, 2023 13.57 13.63 13.51 13.53 523,085 +0.03(+0.20%)
Nov 02, 2023 13.32 13.53 13.32 13.50 579,057 +0.18(+1.37%)
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.