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 29, 2015 7.772 7.808 7.669 7.759 397,690 -0.00(-0.06%)
May 28, 2015 7.683 7.772 7.678 7.763 283,588 +0.04(+0.58%)
May 27, 2015 7.642 7.745 7.642 7.718 286,160 +0.03(+0.35%)
May 26, 2015 7.660 7.740 7.620 7.692 385,440 +0.00(+0.06%)
May 22, 2015 7.638 7.687 7.687 7.687 287,745 +0.03(+0.35%)
May 21, 2015 7.674 7.692 7.656 7.660 256,568 -0.03(-0.35%)
May 20, 2015 7.674 7.723 7.664 7.687 215,250 +0.01(+0.18%)
May 19, 2015 7.683 7.700 7.638 7.674 335,248 -0.00(-0.06%)
May 18, 2015 7.602 7.692 7.589 7.678 270,451 +0.04(+0.59%)
May 15, 2015 7.557 7.656 7.553 7.633 203,832 +0.04(+0.47%)
May 14, 2015 7.544 7.606 7.521 7.598 282,557 +0.07(+0.95%)
May 13, 2015 7.593 7.626 7.508 7.526 338,461 -0.07(-0.94%)
May 12, 2015 7.615 7.678 7.557 7.598 621,531 -0.09(-1.17%)
May 11, 2015 7.615 7.750 7.615 7.687 343,903 +0.04(+0.59%)
May 08, 2015 7.692 7.709 7.611 7.642 394,967 -0.06(-0.76%)
May 07, 2015 7.701 7.754 7.678 7.701 286,968 -0.05(-0.64%)
May 06, 2015 7.844 7.844 7.669 7.750 327,091 -0.04(-0.57%)
May 05, 2015 7.799 7.839 7.727 7.795 494,193 -0.02(-0.29%)
May 04, 2015 7.817 7.888 7.801 7.817 390,683 -0.02(-0.29%)
May 01, 2015 7.853 7.902 7.808 7.839 226,648 -0.03(-0.34%)
Apr 30, 2015 7.853 7.886 7.808 7.866 326,448 -0.00(-0.06%)
Apr 29, 2015 7.880 7.963 7.862 7.871 265,593 -0.06(-0.79%)
Apr 28, 2015 7.844 7.942 7.817 7.933 396,610 +0.07(+0.91%)
Apr 27, 2015 7.920 7.920 7.804 7.862 443,522 -0.05(-0.68%)
Apr 24, 2015 7.974 7.974 7.893 7.916 340,943 -0.10(-1.28%)
Apr 23, 2015 7.956 8.019 7.907 8.019 390,596 +0.09(+1.07%)
Apr 22, 2015 7.866 7.938 7.844 7.933 377,374 +0.04(+0.51%)
Apr 21, 2015 7.929 7.947 7.880 7.893 309,981 -0.05(-0.68%)
Apr 20, 2015 7.969 7.983 7.933 7.947 400,943 +0.00(+0.06%)
Apr 17, 2015 7.907 7.974 7.893 7.942 517,264 -0.01(-0.17%)
Apr 16, 2015 7.938 7.992 7.898 7.956 630,802 -0.05(-0.67%)
Apr 15, 2015 7.947 8.028 7.866 8.010 753,456 +0.07(+0.90%)
Apr 14, 2015 7.907 7.951 7.871 7.938 704,165 +0.03(+0.40%)
Apr 13, 2015 7.884 7.942 7.853 7.907 821,026 +0.00(+0.00%)
Apr 10, 2015 7.795 7.929 7.777 7.907 2,448,809 -0.06(-0.73%)
Apr 09, 2015 7.889 7.978 7.875 7.965 282,851 +0.06(+0.74%)
Apr 08, 2015 7.978 7.996 7.898 7.907 183,348 -0.10(-1.23%)
Apr 07, 2015 7.960 8.054 7.960 8.005 229,401 -0.00(-0.06%)
Apr 06, 2015 7.902 8.019 7.862 8.010 201,260 +0.11(+1.36%)
Apr 02, 2015 7.839 7.902 7.902 7.902 161,619 +0.06(+0.74%)
Apr 01, 2015 7.839 7.866 7.790 7.844 309,653 -0.02(-0.23%)
Mar 31, 2015 7.907 8.059 7.844 7.862 563,893 -0.13(-1.63%)
Mar 30, 2015 7.992 8.028 7.929 7.992 306,983 +0.02(+0.22%)
Mar 27, 2015 7.960 8.023 7.929 7.974 341,206 +0.05(+0.62%)
Mar 26, 2015 7.933 7.996 7.884 7.925 399,539 -0.03(-0.39%)
Mar 25, 2015 7.866 7.974 7.844 7.956 568,902 +0.09(+1.20%)
Mar 24, 2015 7.839 7.884 7.808 7.862 148,665 +0.00(+0.06%)
Mar 23, 2015 7.835 7.884 7.786 7.857 179,134 +0.02(+0.29%)
Mar 20, 2015 7.741 7.848 7.718 7.835 366,195 +0.09(+1.10%)
Mar 19, 2015 7.656 7.750 7.611 7.750 929,499 +0.11(+1.47%)
Mar 18, 2015 7.786 7.786 7.615 7.638 759,332 -0.15(-1.90%)
Mar 17, 2015 7.777 7.790 7.676 7.786 266,403 +0.06(+0.80%)
Mar 16, 2015 7.772 7.777 7.698 7.724 270,915 -0.03(-0.40%)
Mar 13, 2015 7.742 7.772 7.654 7.755 225,270 +0.02(+0.28%)
Mar 12, 2015 7.715 7.772 7.684 7.733 222,103 +0.03(+0.40%)
Mar 11, 2015 7.698 7.728 7.658 7.702 152,539 +0.00(+0.00%)
Mar 10, 2015 7.698 7.737 7.649 7.702 297,844 -0.03(-0.34%)
Mar 09, 2015 7.742 7.781 7.715 7.728 146,942 -0.01(-0.17%)
Mar 06, 2015 7.720 7.781 7.698 7.742 247,242 -0.02(-0.28%)
Mar 05, 2015 7.764 7.786 7.702 7.764 304,146 +0.01(+0.17%)
Mar 04, 2015 7.755 7.777 7.711 7.750 311,696 -0.03(-0.34%)
Mar 03, 2015 7.781 7.830 7.746 7.777 338,879 -0.05(-0.62%)
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.