Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.68 -0.06 (-0.41%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.65 10.71 10.60 10.66 577,022 +0.01(+0.10%)
May 30, 2017 10.65 10.70 10.63 10.65 356,475 -0.01(-0.10%)
May 26, 2017 10.58 10.69 10.58 10.66 343,908 +0.02(+0.15%)
May 25, 2017 10.67 10.70 10.62 10.65 274,634 +0.01(+0.05%)
May 24, 2017 10.63 10.67 10.61 10.64 304,841 -0.01(-0.05%)
May 23, 2017 10.62 10.66 10.59 10.65 367,243 +0.03(+0.30%)
May 22, 2017 10.67 10.69 10.59 10.62 582,854 -0.01(-0.10%)
May 19, 2017 10.66 10.70 10.60 10.63 533,830 -0.04(-0.34%)
May 18, 2017 10.67 10.74 10.64 10.66 408,723 -0.02(-0.15%)
May 17, 2017 10.62 10.72 10.62 10.68 386,698 -0.02(-0.20%)
May 16, 2017 10.67 10.74 10.63 10.70 177,904 +0.04(+0.39%)
May 15, 2017 10.56 10.70 10.56 10.66 429,954 +0.07(+0.69%)
May 12, 2017 10.58 10.62 10.53 10.59 462,106 +0.00(+0.00%)
May 11, 2017 10.48 10.60 10.45 10.59 303,545 +0.09(+0.85%)
May 10, 2017 10.44 10.53 10.28 10.50 2,274,792 -0.13(-1.23%)
May 09, 2017 10.62 10.70 10.59 10.63 446,335 +0.01(+0.05%)
May 08, 2017 10.65 10.72 10.59 10.62 532,332 -0.10(-0.93%)
May 05, 2017 10.65 10.75 10.57 10.72 344,211 +0.13(+1.19%)
May 04, 2017 10.62 10.62 10.58 10.60 739,774 -0.01(-0.05%)
May 03, 2017 10.63 10.67 10.59 10.60 401,872 -0.04(-0.34%)
May 02, 2017 10.60 10.69 10.60 10.64 229,539 +0.03(+0.30%)
May 01, 2017 10.65 10.67 10.59 10.61 218,953 -0.05(-0.44%)
Apr 28, 2017 10.61 10.67 10.59 10.65 654,482 +0.05(+0.50%)
Apr 27, 2017 10.63 10.65 10.58 10.60 341,691 +0.00(+0.00%)
Apr 26, 2017 10.60 10.68 10.59 10.60 360,901 +0.00(+0.00%)
Apr 25, 2017 10.62 10.66 10.60 10.60 281,184 +0.00(+0.00%)
Apr 24, 2017 10.60 10.62 10.58 10.60 283,325 +0.02(+0.15%)
Apr 21, 2017 10.58 10.62 10.52 10.59 280,825 +0.05(+0.45%)
Apr 20, 2017 10.60 10.60 10.49 10.54 399,291 -0.05(-0.45%)
Apr 19, 2017 10.62 10.62 10.54 10.59 543,598 +0.00(+0.00%)
Apr 18, 2017 10.49 10.59 10.46 10.59 580,295 +0.08(+0.80%)
Apr 17, 2017 10.44 10.53 10.44 10.50 1,917,644 +0.12(+1.11%)
Apr 13, 2017 10.39 10.44 10.37 10.39 195,355 -0.01(-0.10%)
Apr 12, 2017 10.48 10.49 10.38 10.40 232,366 -0.08(-0.75%)
Apr 11, 2017 10.43 10.49 10.41 10.48 205,777 +0.04(+0.35%)
Apr 10, 2017 10.48 10.50 10.42 10.44 236,030 -0.04(-0.35%)
Apr 07, 2017 10.45 10.50 10.44 10.48 354,587 +0.02(+0.15%)
Apr 06, 2017 10.38 10.53 10.33 10.46 447,836 +0.08(+0.76%)
Apr 05, 2017 10.44 10.47 10.34 10.38 472,336 -0.05(-0.50%)
Apr 04, 2017 10.38 10.55 10.37 10.43 496,359 -0.01(-0.05%)
Apr 03, 2017 10.43 10.47 10.37 10.44 358,377 +0.01(+0.10%)
Mar 31, 2017 10.38 10.47 10.36 10.43 737,389 +0.08(+0.81%)
Mar 30, 2017 10.31 10.41 10.29 10.34 465,031 +0.08(+0.82%)
Mar 29, 2017 10.24 10.33 10.19 10.26 408,729 +0.03(+0.31%)
Mar 28, 2017 10.15 10.31 10.12 10.23 598,175 +0.11(+1.09%)
Mar 27, 2017 10.00 10.17 9.988 10.12 718,789 +0.07(+0.68%)
Mar 24, 2017 10.05 10.08 9.983 10.05 233,165 +0.04(+0.42%)
Mar 23, 2017 10.04 10.08 9.983 10.01 348,401 +0.01(+0.05%)
Mar 22, 2017 10.06 10.06 9.983 10.00 462,617 -0.06(-0.62%)
Mar 21, 2017 10.11 10.22 10.04 10.07 747,237 -0.12(-1.18%)
Mar 20, 2017 10.18 10.21 10.07 10.19 219,928 +0.01(+0.10%)
Mar 17, 2017 10.02 10.22 9.977 10.18 642,938 +0.16(+1.57%)
Mar 16, 2017 10.02 10.15 9.985 10.02 361,540 +0.03(+0.31%)
Mar 15, 2017 10.10 10.10 9.893 9.988 257,456 -0.03(-0.26%)
Mar 14, 2017 10.09 10.12 9.930 10.01 285,059 -0.09(-0.88%)
Mar 13, 2017 10.02 10.15 10.01 10.10 636,717 +0.09(+0.94%)
Mar 10, 2017 9.956 10.03 9.930 10.01 636,046 +0.05(+0.53%)
Mar 09, 2017 9.946 10.02 9.920 9.956 451,383 +0.01(+0.05%)
Mar 08, 2017 9.977 10.02 9.883 9.951 624,225 -0.04(-0.37%)
Mar 07, 2017 9.941 10.03 9.820 9.988 549,174 +0.01(+0.11%)
Mar 06, 2017 10.00 10.02 9.967 9.977 383,449 -0.04(-0.42%)
Mar 03, 2017 9.920 10.05 9.861 10.02 560,300 +0.18(+1.81%)
Mar 02, 2017 9.851 9.887 9.722 9.841 743,115 -0.01(-0.10%)
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.