Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.67 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.086 8.221 7.928 8.174 1,020,508 +0.05(+0.58%)
May 28, 2020 8.248 8.329 8.100 8.127 1,219,259 -0.07(-0.86%)
May 27, 2020 8.214 8.248 8.079 8.197 1,167,266 +0.14(+1.71%)
May 26, 2020 7.945 8.241 7.918 8.059 1,192,596 +0.26(+3.28%)
May 22, 2020 7.756 7.837 7.661 7.803 1,034,618 +0.09(+1.22%)
May 21, 2020 7.676 7.810 7.655 7.709 987,766 +0.03(+0.35%)
May 20, 2020 7.803 7.871 7.615 7.682 1,212,554 +0.15(+1.97%)
May 19, 2020 7.527 7.635 7.507 7.534 3,068,307 -0.01(-0.09%)
May 18, 2020 7.474 7.635 7.470 7.541 1,791,493 +0.27(+3.70%)
May 15, 2020 7.144 7.399 7.130 7.272 1,001,943 +0.09(+1.31%)
May 14, 2020 7.002 7.224 6.881 7.177 971,113 +0.09(+1.23%)
May 13, 2020 7.238 7.292 6.975 7.090 897,131 -0.20(-2.68%)
May 12, 2020 7.521 7.601 7.238 7.285 1,357,355 -0.24(-3.22%)
May 11, 2020 7.339 7.729 7.272 7.527 1,905,229 +0.26(+3.52%)
May 08, 2020 7.649 7.649 7.157 7.272 1,708,026 +0.17(+2.37%)
May 07, 2020 6.814 7.319 6.787 7.103 2,505,434 +0.37(+5.50%)
May 06, 2020 6.538 6.915 6.516 6.733 4,787,845 +0.25(+3.84%)
May 05, 2020 6.565 6.713 6.443 6.484 4,206,487 -0.01(-0.10%)
May 04, 2020 6.632 6.652 6.470 6.491 3,012,826 -0.24(-3.50%)
May 01, 2020 6.807 6.807 6.511 6.726 2,655,312 -0.18(-2.63%)
Apr 30, 2020 6.901 7.002 6.666 6.908 3,227,492 -0.10(-1.39%)
Apr 29, 2020 7.278 7.366 6.969 7.006 2,448,081 -0.11(-1.61%)
Apr 28, 2020 7.527 7.665 7.117 7.120 1,135,902 -0.30(-4.04%)
Apr 27, 2020 7.460 7.702 7.413 7.420 1,955,455 +0.00(+0.00%)
Apr 24, 2020 7.070 7.527 7.043 7.420 1,705,501 +0.41(+5.86%)
Apr 23, 2020 6.962 7.096 6.868 7.009 1,114,355 +0.09(+1.36%)
Apr 22, 2020 7.049 7.049 6.820 6.915 1,532,949 -0.03(-0.39%)
Apr 21, 2020 7.070 7.096 6.834 6.942 1,377,924 -0.19(-2.64%)
Apr 20, 2020 7.157 7.305 7.070 7.130 1,244,612 -0.20(-2.75%)
Apr 17, 2020 7.575 7.642 7.070 7.332 1,696,144 -0.03(-0.37%)
Apr 16, 2020 7.979 8.140 7.258 7.359 1,655,572 -0.59(-7.45%)
Apr 15, 2020 7.884 8.073 7.729 7.952 1,803,331 -0.17(-2.07%)
Apr 14, 2020 8.160 8.369 7.931 8.120 1,483,587 +0.17(+2.12%)
Apr 13, 2020 8.046 8.100 7.541 7.952 2,900,772 -0.22(-2.68%)
Apr 09, 2020 7.386 8.296 7.353 8.171 2,525,614 +1.00(+13.88%)
Apr 08, 2020 7.254 7.511 7.162 7.175 2,311,798 -0.09(-1.18%)
Apr 07, 2020 6.964 7.452 6.792 7.260 1,814,596 +0.67(+10.21%)
Apr 06, 2020 6.594 6.951 6.528 6.588 2,496,141 +0.22(+3.52%)
Apr 03, 2020 6.575 6.674 5.988 6.364 3,333,113 +0.05(+0.73%)
Apr 02, 2020 7.412 7.445 6.285 6.317 4,756,415 -1.54(-19.63%)
Apr 01, 2020 8.085 8.177 7.735 7.861 1,325,878 -0.42(-5.10%)
Mar 31, 2020 8.322 8.586 8.171 8.283 1,818,967 -0.04(-0.48%)
Mar 30, 2020 8.296 8.428 8.058 8.322 2,658,828 -0.08(-0.94%)
Mar 27, 2020 8.302 8.612 7.946 8.401 2,611,293 +0.05(+0.55%)
Mar 26, 2020 8.058 9.301 8.058 8.355 2,351,983 +0.39(+4.93%)
Mar 25, 2020 7.254 8.520 7.162 7.963 2,304,269 +0.81(+11.29%)
Mar 24, 2020 6.733 7.748 6.733 7.155 1,720,626 +0.71(+10.94%)
Mar 23, 2020 7.221 7.221 6.430 6.449 3,531,005 -0.91(-12.37%)
Mar 20, 2020 7.669 8.131 7.267 7.359 2,963,711 -0.28(-3.63%)
Mar 19, 2020 6.608 7.755 6.594 7.636 3,724,369 +1.02(+15.45%)
Mar 18, 2020 7.979 8.002 6.528 6.614 3,784,753 -1.39(-17.38%)
Mar 17, 2020 8.902 8.902 7.973 8.006 3,733,862 -0.78(-8.93%)
Mar 16, 2020 9.067 9.391 8.494 8.790 1,825,069 -1.29(-12.82%)
Mar 13, 2020 10.22 10.46 9.582 10.08 1,887,349 +0.30(+3.03%)
Mar 12, 2020 10.33 10.37 9.575 9.786 3,150,227 -0.83(-7.83%)
Mar 11, 2020 10.72 10.85 10.60 10.62 2,181,747 -0.31(-2.84%)
Mar 10, 2020 11.21 11.41 10.71 10.93 2,199,494 -0.13(-1.13%)
Mar 09, 2020 10.88 11.10 10.55 11.05 2,514,878 -0.25(-2.22%)
Mar 06, 2020 11.01 11.32 10.91 11.30 1,807,130 +0.07(+0.59%)
Mar 05, 2020 11.08 11.30 11.08 11.24 1,019,259 -0.02(-0.18%)
Mar 04, 2020 11.23 11.32 11.12 11.26 812,370 +0.18(+1.64%)
Mar 03, 2020 11.11 11.27 10.97 11.08 1,949,894 +0.03(+0.23%)
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.