Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.47 -0.05 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 15.50 15.54 15.43 15.47 708,585 -0.05(-0.32%)
Jul 18, 2024 15.63 15.66 15.41 15.52 1,229,226 -0.07(-0.45%)
Jul 17, 2024 15.75 15.80 15.59 15.59 929,558 -0.15(-0.95%)
Jul 16, 2024 15.82 15.89 15.68 15.74 1,206,299 +0.00(+0.00%)
Jul 15, 2024 15.85 15.85 15.69 15.74 952,675 -0.10(-0.63%)
Jul 12, 2024 16.00 16.07 15.81 15.84 1,647,848 -0.16(-1.00%)
Jul 11, 2024 15.94 16.00 15.90 16.00 1,523,308 +0.12(+0.76%)
Jul 10, 2024 15.70 15.88 15.70 15.88 968,086 +0.20(+1.28%)
Jul 09, 2024 15.95 15.95 15.65 15.68 2,286,781 -0.25(-1.57%)
Jul 08, 2024 15.82 15.95 15.77 15.93 1,313,837 +0.16(+1.01%)
Jul 05, 2024 15.85 15.87 15.76 15.77 1,038,441 -0.10(-0.63%)
Jul 03, 2024 15.78 15.99 15.75 15.87 683,596 +0.15(+0.95%)
Jul 02, 2024 15.63 15.76 15.60 15.72 815,378 +0.10(+0.64%)
Jul 01, 2024 15.74 15.82 15.60 15.62 1,032,622 -0.09(-0.57%)
Jun 28, 2024 15.85 15.90 15.71 15.71 868,874 -0.07(-0.44%)
Jun 27, 2024 15.53 15.81 15.50 15.78 2,015,869 +0.28(+1.81%)
Jun 26, 2024 15.60 15.64 15.43 15.50 1,321,167 -0.11(-0.70%)
Jun 25, 2024 15.75 15.80 15.58 15.61 1,320,399 -0.13(-0.83%)
Jun 24, 2024 15.58 15.75 15.58 15.74 3,268,330 +0.22(+1.42%)
Jun 21, 2024 15.67 15.72 15.49 15.52 2,686,288 -0.06(-0.39%)
Jun 20, 2024 15.70 15.85 15.54 15.58 3,168,361 -0.03(-0.19%)
Jun 18, 2024 15.71 15.76 15.56 15.61 1,395,335 -0.13(-0.83%)
Jun 17, 2024 15.74 15.89 15.67 15.74 2,515,353 +0.07(+0.45%)
Jun 14, 2024 15.80 15.83 15.59 15.67 1,368,497 -0.15(-0.95%)
Jun 13, 2024 15.86 15.93 15.77 15.82 1,149,769 -0.03(-0.19%)
Jun 12, 2024 15.80 15.96 15.80 15.85 1,720,320 +0.15(+0.95%)
Jun 11, 2024 16.02 16.10 15.67 15.70 3,183,405 -0.28(-1.75%)
Jun 10, 2024 16.05 16.19 15.95 15.98 1,406,821 -0.02(-0.12%)
Jun 07, 2024 15.98 16.13 15.97 16.00 945,786 -0.01(-0.06%)
Jun 06, 2024 16.10 16.13 15.82 16.01 1,474,355 -0.05(-0.31%)
Jun 05, 2024 16.12 16.20 15.95 16.06 1,714,589 +0.00(+0.00%)
Jun 04, 2024 16.48 16.51 16.01 16.06 1,697,951 -0.47(-2.84%)
Jun 03, 2024 16.60 16.71 16.43 16.53 1,343,952 +0.01(+0.06%)
May 31, 2024 16.30 16.54 16.30 16.52 834,077 +0.26(+1.59%)
May 30, 2024 16.25 16.33 16.22 16.26 587,063 +0.01(+0.06%)
May 29, 2024 16.23 16.32 16.16 16.25 619,643 -0.02(-0.12%)
May 28, 2024 16.25 16.40 16.18 16.27 810,591 +0.07(+0.43%)
May 24, 2024 16.13 16.27 16.09 16.20 1,763,643 +0.14(+0.87%)
May 23, 2024 16.20 16.23 16.04 16.06 608,892 -0.14(-0.86%)
May 22, 2024 16.30 16.37 16.11 16.20 1,530,370 -0.10(-0.61%)
May 21, 2024 16.39 16.45 16.29 16.30 720,466 -0.08(-0.49%)
May 20, 2024 16.35 16.41 16.29 16.38 693,764 +0.04(+0.24%)
May 17, 2024 16.43 16.43 16.29 16.34 375,717 -0.04(-0.24%)
May 16, 2024 16.26 16.43 16.26 16.38 593,522 +0.13(+0.80%)
May 15, 2024 16.60 16.62 16.24 16.25 922,244 -0.31(-1.87%)
May 14, 2024 16.49 16.77 16.47 16.56 930,214 +0.02(+0.12%)
May 13, 2024 16.69 16.74 16.50 16.54 622,093 -0.08(-0.48%)
May 10, 2024 16.41 16.71 16.40 16.62 955,104 +0.27(+1.64%)
May 09, 2024 16.53 16.66 16.31 16.35 867,278 -0.14(-0.84%)
May 08, 2024 16.57 16.75 16.42 16.49 1,057,248 -0.23(-1.37%)
May 07, 2024 16.98 17.01 16.67 16.72 1,164,996 -0.26(-1.52%)
May 06, 2024 16.84 16.97 16.83 16.97 1,019,052 +0.20(+1.18%)
May 03, 2024 16.74 16.82 16.65 16.78 609,240 +0.05(+0.30%)
May 02, 2024 16.92 16.98 16.62 16.73 805,141 -0.14(-0.82%)
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.