Golub Capital Bdc (NQ: GBDC )

12.99 +0.04 (+0.35%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 13.05 13.14 12.94 12.95 1,286,629 -0.02(-0.15%)
Jun 27, 2022 12.93 13.07 12.82 12.97 1,945,725 +0.11(+0.86%)
Jun 24, 2022 12.76 12.88 12.73 12.86 1,993,810 +0.19(+1.50%)
Jun 23, 2022 12.82 12.84 12.62 12.67 1,159,198 -0.11(-0.86%)
Jun 22, 2022 12.79 12.90 12.72 12.78 1,112,833 -0.05(-0.39%)
Jun 21, 2022 12.91 13.01 12.81 12.83 1,694,583 +0.01(+0.08%)
Jun 17, 2022 12.80 12.91 12.75 12.82 1,485,488 +0.02(+0.16%)
Jun 16, 2022 13.00 13.03 12.76 12.80 1,468,639 -0.32(-2.44%)
Jun 15, 2022 13.16 13.33 13.04 13.12 1,156,492 +0.01(+0.08%)
Jun 14, 2022 13.03 13.20 12.88 13.11 1,805,337 +0.10(+0.77%)
Jun 13, 2022 13.40 13.46 13.00 13.01 1,533,834 -0.59(-4.34%)
Jun 10, 2022 13.47 13.65 13.41 13.60 1,596,169 -0.01(-0.07%)
Jun 09, 2022 13.77 13.80 13.57 13.61 1,288,421 -0.16(-1.16%)
Jun 08, 2022 13.85 13.85 13.71 13.77 1,141,347 -0.08(-0.58%)
Jun 07, 2022 13.75 13.87 13.75 13.85 893,592 +0.02(+0.14%)
Jun 06, 2022 13.77 13.88 13.75 13.83 744,489 +0.08(+0.58%)
Jun 03, 2022 13.87 13.90 13.74 13.75 668,307 -0.16(-1.15%)
Jun 02, 2022 13.90 13.94 13.72 13.91 975,733 -0.28(-1.97%)
Jun 01, 2022 14.10 14.22 13.99 14.19 1,147,024 +0.05(+0.35%)
May 31, 2022 14.28 14.31 14.02 14.14 1,518,865 -0.14(-0.98%)
May 27, 2022 14.03 14.28 14.03 14.28 896,985 +0.24(+1.71%)
May 26, 2022 13.99 14.12 13.95 14.04 632,353 +0.10(+0.72%)
May 25, 2022 13.69 14.14 13.55 13.94 1,823,044 +0.34(+2.50%)
May 24, 2022 13.80 13.98 13.58 13.60 3,096,217 -0.32(-2.30%)
May 23, 2022 13.95 14.03 13.80 13.92 1,139,610 +0.05(+0.36%)
May 20, 2022 14.08 14.14 13.67 13.87 1,333,011 -0.19(-1.35%)
May 19, 2022 14.09 14.22 14.04 14.06 686,642 -0.13(-0.92%)
May 18, 2022 14.55 14.55 14.15 14.19 998,689 -0.31(-2.14%)
May 17, 2022 14.47 14.61 14.40 14.50 1,248,267 +0.08(+0.55%)
May 16, 2022 14.39 14.52 14.37 14.42 943,763 +0.09(+0.63%)
May 13, 2022 14.60 14.72 14.32 14.33 1,450,259 -0.17(-1.17%)
May 12, 2022 15.00 15.03 14.42 14.50 3,303,410 -0.50(-3.33%)
May 11, 2022 15.28 15.28 14.81 15.00 1,171,604 -0.24(-1.57%)
May 10, 2022 15.04 15.34 15.04 15.24 918,714 +0.23(+1.53%)
May 09, 2022 15.13 15.21 14.90 15.01 1,955,204 -0.26(-1.70%)
May 06, 2022 15.15 15.33 15.04 15.27 692,043 +0.15(+0.99%)
May 05, 2022 15.29 15.29 14.90 15.12 926,805 -0.22(-1.43%)
May 04, 2022 15.05 15.34 14.99 15.34 471,612 +0.25(+1.66%)
May 03, 2022 15.01 15.12 14.87 15.09 503,313 +0.16(+1.07%)
May 02, 2022 14.93 14.96 14.72 14.93 1,689,887 +0.01(+0.07%)
Apr 29, 2022 15.26 15.28 14.92 14.92 738,815 -0.32(-2.10%)
Apr 28, 2022 15.33 15.33 15.11 15.24 673,333 -0.01(-0.07%)
Apr 27, 2022 15.03 15.36 15.03 15.25 1,075,636 +0.25(+1.67%)
Apr 26, 2022 15.30 15.30 15.00 15.00 1,160,268 -0.30(-1.96%)
Apr 25, 2022 15.11 15.32 14.92 15.30 1,072,883 +0.18(+1.19%)
Apr 22, 2022 15.25 15.25 15.10 15.12 653,918 -0.16(-1.05%)
Apr 21, 2022 15.33 15.42 15.25 15.28 465,136 -0.01(-0.07%)
Apr 20, 2022 15.42 15.46 15.28 15.29 444,094 -0.06(-0.39%)
Apr 19, 2022 15.35 15.37 15.28 15.35 401,343 +0.06(+0.39%)
Apr 18, 2022 15.37 15.58 15.27 15.29 1,020,005 -0.15(-0.97%)
Apr 14, 2022 15.50 15.58 15.44 15.44 445,354 -0.04(-0.26%)
Apr 13, 2022 15.25 15.49 15.22 15.48 610,730 +0.26(+1.71%)
Apr 12, 2022 15.33 15.41 15.22 15.22 454,146 -0.10(-0.65%)
Apr 11, 2022 15.24 15.41 15.24 15.32 580,051 +0.04(+0.26%)
Apr 08, 2022 15.09 15.33 15.08 15.28 723,960 +0.24(+1.60%)
Apr 07, 2022 15.03 15.12 14.96 15.04 959,645 +0.04(+0.27%)
Apr 06, 2022 15.12 15.13 14.97 15.00 564,360 -0.11(-0.73%)
Apr 05, 2022 15.14 15.19 15.06 15.11 462,674 -0.07(-0.46%)
Apr 04, 2022 15.25 15.28 15.12 15.18 537,868 -0.10(-0.65%)
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.