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 5.701 5.788 5.701 5.752 189,627 +0.06(+1.04%)
May 30, 2012 5.721 5.776 5.689 5.693 181,889 -0.04(-0.76%)
May 29, 2012 5.768 5.772 5.709 5.737 128,136 +0.01(+0.21%)
May 25, 2012 5.681 5.823 5.646 5.725 142,371 +0.06(+1.12%)
May 24, 2012 5.689 5.689 5.618 5.662 105,449 +0.01(+0.21%)
May 23, 2012 5.614 5.689 5.606 5.650 117,731 +0.02(+0.42%)
May 22, 2012 5.673 5.756 5.606 5.626 160,770 -0.04(-0.77%)
May 21, 2012 5.638 5.717 5.606 5.669 116,107 +0.04(+0.63%)
May 18, 2012 5.634 5.725 5.626 5.634 154,901 -0.02(-0.28%)
May 17, 2012 5.697 5.773 5.646 5.650 105,256 -0.06(-0.97%)
May 16, 2012 5.662 5.744 5.654 5.705 127,100 +0.04(+0.70%)
May 15, 2012 5.634 5.752 5.634 5.665 178,890 -0.03(-0.55%)
May 14, 2012 5.721 5.804 5.689 5.697 126,583 -0.06(-0.96%)
May 11, 2012 5.819 5.871 5.740 5.752 100,905 -0.09(-1.49%)
May 10, 2012 5.701 5.843 5.701 5.839 286,318 +0.19(+3.28%)
May 09, 2012 5.630 5.693 5.630 5.654 117,516 -0.01(-0.21%)
May 08, 2012 5.630 5.705 5.626 5.665 190,210 -0.01(-0.21%)
May 07, 2012 5.697 5.744 5.650 5.677 303,233 -0.00(-0.07%)
May 04, 2012 5.740 5.744 5.630 5.681 304,084 -0.08(-1.37%)
May 03, 2012 5.737 5.812 5.705 5.760 383,181 -0.00(-0.07%)
May 02, 2012 5.780 5.819 5.733 5.764 178,135 -0.02(-0.34%)
May 01, 2012 5.847 5.890 5.784 5.784 310,249 -0.08(-1.41%)
Apr 30, 2012 5.863 5.894 5.835 5.867 425,128 +0.01(+0.20%)
Apr 27, 2012 5.792 5.887 5.772 5.855 330,937 +0.06(+0.95%)
Apr 26, 2012 5.784 5.887 5.725 5.800 650,107 +0.06(+1.03%)
Apr 25, 2012 5.792 5.792 5.729 5.740 226,458 -0.02(-0.27%)
Apr 24, 2012 5.772 5.819 5.752 5.756 327,797 -0.06(-1.09%)
Apr 23, 2012 5.756 5.879 5.634 5.819 341,593 +0.02(+0.41%)
Apr 20, 2012 5.902 5.910 5.784 5.796 188,095 -0.05(-0.81%)
Apr 19, 2012 5.843 5.879 5.792 5.843 108,129 +0.00(+0.00%)
Apr 18, 2012 5.819 5.902 5.819 5.843 71,141 -0.01(-0.20%)
Apr 17, 2012 5.839 5.902 5.827 5.855 224,619 +0.01(+0.13%)
Apr 16, 2012 5.859 5.863 5.812 5.847 95,887 +0.01(+0.14%)
Apr 13, 2012 5.823 5.871 5.812 5.839 163,252 -0.01(-0.14%)
Apr 12, 2012 5.859 5.894 5.823 5.847 132,452 -0.01(-0.13%)
Apr 11, 2012 5.851 5.883 5.812 5.855 189,037 +0.06(+1.02%)
Apr 10, 2012 5.847 5.858 5.756 5.796 199,926 -0.05(-0.81%)
Apr 09, 2012 5.871 5.887 5.827 5.843 212,431 -0.08(-1.40%)
Apr 05, 2012 5.871 5.942 5.871 5.926 87,151 +0.04(+0.60%)
Apr 04, 2012 5.875 5.906 5.831 5.890 125,661 -0.04(-0.60%)
Apr 03, 2012 5.977 5.977 5.879 5.926 165,294 -0.06(-0.92%)
Apr 02, 2012 6.021 6.021 5.906 5.981 233,484 -0.05(-0.79%)
Mar 30, 2012 6.001 6.041 5.903 6.029 631,812 +0.05(+0.79%)
Mar 29, 2012 5.962 5.997 5.890 5.981 536,765 +0.13(+2.30%)
Mar 28, 2012 5.855 5.894 5.768 5.847 288,881 +0.02(+0.41%)
Mar 27, 2012 5.890 5.914 5.819 5.823 157,738 -0.08(-1.40%)
Mar 26, 2012 5.958 6.013 5.863 5.906 238,282 -0.01(-0.13%)
Mar 23, 2012 5.752 5.914 5.752 5.914 431,303 +0.11(+1.84%)
Mar 22, 2012 5.760 5.839 5.760 5.808 133,567 +0.00(+0.00%)
Mar 21, 2012 5.792 5.879 5.760 5.808 271,070 +0.02(+0.41%)
Mar 20, 2012 5.752 5.808 5.727 5.784 221,149 +0.03(+0.55%)
Mar 19, 2012 5.752 5.819 5.752 5.752 150,752 +0.00(+0.00%)
Mar 16, 2012 5.815 5.843 5.709 5.752 362,555 -0.06(-1.09%)
Mar 15, 2012 5.839 5.859 5.764 5.815 199,989 -0.01(-0.14%)
Mar 14, 2012 5.867 5.910 5.756 5.823 428,363 -0.15(-2.58%)
Mar 13, 2012 5.958 6.009 5.942 5.977 371,826 +0.05(+0.80%)
Mar 12, 2012 5.863 5.930 5.863 5.930 133,774 +0.08(+1.35%)
Mar 09, 2012 5.819 5.902 5.796 5.851 329,967 +0.05(+0.82%)
Mar 08, 2012 5.918 5.918 5.776 5.804 325,550 -0.09(-1.54%)
Mar 07, 2012 5.788 5.894 5.788 5.894 260,034 +0.09(+1.56%)
Mar 06, 2012 5.823 5.902 5.784 5.804 703,891 -0.08(-1.34%)
Mar 05, 2012 5.962 6.013 5.855 5.883 522,427 -0.08(-1.32%)
Mar 02, 2012 5.946 5.997 5.812 5.962 752,181 +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.