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 (%)
May 31, 2012 5.699 5.786 5.699 5.751 189,681 +0.06(+1.04%)
May 30, 2012 5.719 5.774 5.688 5.691 181,941 -0.04(-0.76%)
May 29, 2012 5.766 5.770 5.707 5.735 128,173 +0.01(+0.21%)
May 25, 2012 5.680 5.822 5.644 5.723 142,412 +0.06(+1.12%)
May 24, 2012 5.688 5.688 5.616 5.660 105,479 +0.01(+0.21%)
May 23, 2012 5.613 5.688 5.605 5.648 117,765 +0.02(+0.42%)
May 22, 2012 5.672 5.755 5.605 5.624 160,816 -0.04(-0.77%)
May 21, 2012 5.636 5.715 5.605 5.668 116,141 +0.04(+0.63%)
May 18, 2012 5.632 5.723 5.624 5.632 154,945 -0.02(-0.28%)
May 17, 2012 5.695 5.771 5.644 5.648 105,287 -0.06(-0.97%)
May 16, 2012 5.660 5.743 5.652 5.703 127,136 +0.04(+0.70%)
May 15, 2012 5.632 5.751 5.632 5.664 178,941 -0.03(-0.55%)
May 14, 2012 5.719 5.802 5.688 5.695 126,620 -0.06(-0.96%)
May 11, 2012 5.818 5.869 5.739 5.751 100,934 -0.09(-1.49%)
May 10, 2012 5.699 5.841 5.699 5.838 286,400 +0.19(+3.28%)
May 09, 2012 5.628 5.691 5.628 5.652 117,549 -0.01(-0.21%)
May 08, 2012 5.628 5.703 5.624 5.664 190,264 -0.01(-0.21%)
May 07, 2012 5.695 5.743 5.648 5.676 303,319 -0.00(-0.07%)
May 04, 2012 5.739 5.743 5.628 5.680 304,170 -0.08(-1.37%)
May 03, 2012 5.735 5.810 5.703 5.759 383,290 -0.00(-0.07%)
May 02, 2012 5.778 5.818 5.731 5.763 178,186 -0.02(-0.34%)
May 01, 2012 5.845 5.889 5.782 5.782 310,337 -0.08(-1.41%)
Apr 30, 2012 5.861 5.893 5.834 5.865 425,249 +0.01(+0.20%)
Apr 27, 2012 5.790 5.885 5.770 5.853 331,032 +0.06(+0.95%)
Apr 26, 2012 5.782 5.885 5.723 5.798 650,293 +0.06(+1.03%)
Apr 25, 2012 5.790 5.790 5.727 5.739 226,523 -0.02(-0.27%)
Apr 24, 2012 5.770 5.818 5.751 5.755 327,890 -0.06(-1.09%)
Apr 23, 2012 5.755 5.877 5.632 5.818 341,691 +0.02(+0.41%)
Apr 20, 2012 5.901 5.909 5.782 5.794 188,148 -0.05(-0.81%)
Apr 19, 2012 5.841 5.877 5.790 5.841 108,160 +0.00(+0.00%)
Apr 18, 2012 5.818 5.901 5.818 5.841 71,161 -0.01(-0.20%)
Apr 17, 2012 5.838 5.901 5.826 5.853 224,683 +0.01(+0.13%)
Apr 16, 2012 5.857 5.861 5.810 5.845 95,915 +0.01(+0.14%)
Apr 13, 2012 5.822 5.869 5.810 5.838 163,299 -0.01(-0.14%)
Apr 12, 2012 5.857 5.893 5.822 5.845 132,490 -0.01(-0.13%)
Apr 11, 2012 5.849 5.881 5.810 5.853 189,091 +0.06(+1.02%)
Apr 10, 2012 5.845 5.857 5.755 5.794 199,983 -0.05(-0.81%)
Apr 09, 2012 5.869 5.885 5.826 5.841 212,491 -0.08(-1.40%)
Apr 05, 2012 5.869 5.940 5.869 5.924 87,176 +0.04(+0.60%)
Apr 04, 2012 5.873 5.905 5.830 5.889 125,697 -0.04(-0.60%)
Apr 03, 2012 5.976 5.976 5.877 5.924 165,341 -0.06(-0.92%)
Apr 02, 2012 6.019 6.019 5.905 5.980 233,551 -0.05(-0.79%)
Mar 30, 2012 5.999 6.039 5.901 6.027 631,993 +0.05(+0.79%)
Mar 29, 2012 5.960 5.995 5.889 5.980 536,919 +0.13(+2.30%)
Mar 28, 2012 5.853 5.893 5.766 5.845 288,964 +0.02(+0.41%)
Mar 27, 2012 5.889 5.912 5.818 5.822 157,783 -0.08(-1.40%)
Mar 26, 2012 5.956 6.011 5.861 5.905 238,350 -0.01(-0.13%)
Mar 23, 2012 5.751 5.912 5.751 5.912 431,426 +0.11(+1.84%)
Mar 22, 2012 5.759 5.838 5.759 5.806 133,605 +0.00(+0.00%)
Mar 21, 2012 5.790 5.877 5.759 5.806 271,147 +0.02(+0.41%)
Mar 20, 2012 5.751 5.806 5.725 5.782 221,212 +0.03(+0.55%)
Mar 19, 2012 5.751 5.818 5.751 5.751 150,795 +0.00(+0.00%)
Mar 16, 2012 5.814 5.841 5.707 5.751 362,659 -0.06(-1.09%)
Mar 15, 2012 5.838 5.857 5.763 5.814 200,046 -0.01(-0.14%)
Mar 14, 2012 5.865 5.909 5.755 5.822 428,485 -0.15(-2.58%)
Mar 13, 2012 5.956 6.007 5.940 5.976 371,932 +0.05(+0.80%)
Mar 12, 2012 5.861 5.928 5.861 5.928 133,813 +0.08(+1.35%)
Mar 09, 2012 5.818 5.901 5.794 5.849 330,061 +0.05(+0.82%)
Mar 08, 2012 5.916 5.916 5.774 5.802 325,643 -0.09(-1.54%)
Mar 07, 2012 5.786 5.893 5.786 5.893 260,108 +0.09(+1.56%)
Mar 06, 2012 5.822 5.901 5.782 5.802 704,092 -0.08(-1.34%)
Mar 05, 2012 5.960 6.011 5.854 5.881 522,576 -0.08(-1.32%)
Mar 02, 2012 5.944 5.995 5.810 5.960 752,395 +0.02(+0.40%)
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.