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, 2013 7.043 7.067 6.889 6.913 1,913,470 -0.19(-2.61%)
May 30, 2013 6.949 7.170 6.901 7.099 1,771,967 +0.16(+2.28%)
May 29, 2013 6.929 7.000 6.799 6.941 1,322,322 +0.00(+0.06%)
May 28, 2013 6.921 6.960 6.848 6.937 1,301,844 +0.09(+1.33%)
May 24, 2013 6.810 6.846 6.810 6.846 0 +0.03(+0.46%)
May 23, 2013 6.854 6.885 6.810 6.814 0 -0.07(-1.03%)
May 22, 2013 6.897 6.936 6.870 6.885 0 -0.01(-0.17%)
May 21, 2013 6.980 6.980 6.895 6.897 0 -0.08(-1.13%)
May 20, 2013 6.929 6.980 6.909 6.976 0 +0.07(+0.97%)
May 17, 2013 6.968 7.008 6.889 6.909 0 -0.06(-0.85%)
May 16, 2013 6.901 6.988 6.901 6.968 1,197,914 +0.04(+0.63%)
May 15, 2013 6.901 6.933 6.895 6.925 0 +0.02(+0.29%)
May 13, 2013 6.937 6.937 6.897 6.905 0 -0.04(-0.57%)
May 10, 2013 6.968 6.968 6.901 6.945 0 -0.00(-0.03%)
May 09, 2013 6.921 6.951 6.897 6.947 0 +0.02(+0.31%)
May 08, 2013 6.909 6.949 6.897 6.925 0 -0.01(-0.17%)
May 07, 2013 6.850 6.953 6.830 6.937 0 -0.10(-1.40%)
May 06, 2013 6.968 7.051 6.921 7.035 1,089,397 +0.07(+0.96%)
May 03, 2013 6.909 6.976 6.810 6.968 0 +0.16(+2.32%)
May 02, 2013 6.775 6.870 6.775 6.810 0 +0.05(+0.76%)
May 01, 2013 6.949 6.949 6.751 6.759 0 -0.20(-2.89%)
Apr 30, 2013 6.909 6.992 6.814 6.960 0 +0.04(+0.63%)
Apr 29, 2013 6.885 6.949 6.870 6.917 1,015,665 +0.05(+0.75%)
Apr 26, 2013 6.870 6.897 6.842 6.866 950,225 +0.02(+0.35%)
Apr 25, 2013 6.787 6.858 6.751 6.842 828,600 +0.08(+1.11%)
Apr 24, 2013 6.810 6.850 6.751 6.767 1,226,979 -0.06(-0.92%)
Apr 23, 2013 6.731 6.889 6.676 6.830 2,373,015 +0.14(+2.06%)
Apr 22, 2013 6.510 6.712 6.491 6.692 2,403,334 +0.26(+4.05%)
Apr 19, 2013 6.329 6.439 6.301 6.431 489,633 +0.11(+1.69%)
Apr 18, 2013 6.348 6.376 6.297 6.325 1,010,244 -0.02(-0.31%)
Apr 17, 2013 6.420 6.463 6.345 6.345 647,222 -0.12(-1.83%)
Apr 16, 2013 6.435 6.526 6.416 6.463 1,007,372 +0.04(+0.68%)
Apr 15, 2013 6.554 6.589 6.416 6.420 816,754 -0.17(-2.58%)
Apr 12, 2013 6.629 6.641 6.574 6.589 444,307 -0.04(-0.60%)
Apr 11, 2013 6.641 6.664 6.577 6.629 872,888 -0.06(-0.83%)
Apr 10, 2013 6.645 6.708 6.645 6.684 594,095 +0.04(+0.59%)
Apr 09, 2013 6.731 6.731 6.633 6.645 589,505 -0.06(-0.94%)
Apr 08, 2013 6.676 6.712 6.625 6.708 658,355 +0.02(+0.35%)
Apr 05, 2013 6.605 6.696 6.601 6.684 976,521 +0.01(+0.18%)
Apr 04, 2013 6.664 6.712 6.645 6.672 1,253,562 +0.02(+0.30%)
Apr 03, 2013 6.712 6.818 6.601 6.652 3,165,649 +0.15(+2.25%)
Apr 02, 2013 6.530 6.534 6.466 6.506 584,065 +0.02(+0.30%)
Apr 01, 2013 6.518 6.534 6.439 6.487 492,268 -0.03(-0.48%)
Mar 28, 2013 6.514 6.534 6.459 6.518 568,341 +0.03(+0.43%)
Mar 27, 2013 6.427 6.518 6.390 6.491 462,906 +0.02(+0.37%)
Mar 26, 2013 6.337 6.471 6.337 6.467 366,471 +0.13(+2.12%)
Mar 25, 2013 6.416 6.459 6.321 6.333 446,321 -0.04(-0.68%)
Mar 22, 2013 6.388 6.416 6.356 6.376 326,393 +0.01(+0.12%)
Mar 21, 2013 6.352 6.447 6.333 6.368 455,576 +0.02(+0.25%)
Mar 20, 2013 6.412 6.487 6.317 6.352 726,411 -0.06(-0.98%)
Mar 19, 2013 6.463 6.506 6.402 6.416 446,374 -0.06(-0.91%)
Mar 18, 2013 6.451 6.530 6.451 6.475 335,000 -0.03(-0.42%)
Mar 15, 2013 6.522 6.534 6.455 6.502 707,976 -0.02(-0.24%)
Mar 14, 2013 6.467 6.522 6.439 6.518 471,462 +0.05(+0.79%)
Mar 13, 2013 6.439 6.510 6.400 6.467 453,218 +0.02(+0.24%)
Mar 12, 2013 6.396 6.518 6.396 6.451 456,860 -0.06(-0.97%)
Mar 11, 2013 6.502 6.554 6.475 6.514 498,590 +0.02(+0.36%)
Mar 08, 2013 6.412 6.514 6.400 6.491 633,020 +0.05(+0.74%)
Mar 07, 2013 6.463 6.514 6.408 6.443 532,368 -0.01(-0.18%)
Mar 06, 2013 6.435 6.513 6.396 6.455 898,871 -0.06(-0.91%)
Mar 05, 2013 6.526 6.550 6.459 6.514 430,493 -0.01(-0.18%)
Mar 04, 2013 6.585 6.585 6.451 6.526 732,662 -0.05(-0.78%)
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.