Skip to main content

Golub Capital Bdc (NQ: GBDC )

15.58 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 16.89 17.07 16.81 16.87 870,177 +0.00(+0.00%)
Apr 30, 2024 17.21 17.21 16.86 16.87 782,176 -0.20(-1.19%)
Apr 29, 2024 16.89 17.18 16.89 17.07 1,317,646 +0.17(+1.03%)
Apr 26, 2024 16.59 16.92 16.57 16.89 699,263 +0.36(+2.17%)
Apr 25, 2024 16.51 16.60 16.49 16.54 482,548 -0.04(-0.23%)
Apr 24, 2024 16.68 16.79 16.51 16.57 1,019,871 -0.14(-0.81%)
Apr 23, 2024 16.65 16.77 16.57 16.71 885,353 +0.10(+0.58%)
Apr 22, 2024 16.31 16.66 16.31 16.61 956,223 +0.30(+1.85%)
Apr 19, 2024 16.08 16.31 16.08 16.31 751,806 +0.20(+1.27%)
Apr 18, 2024 16.17 16.26 16.08 16.11 835,457 -0.04(-0.24%)
Apr 17, 2024 16.10 16.26 16.07 16.15 609,171 +0.06(+0.36%)
Apr 16, 2024 16.14 16.20 16.08 16.09 833,765 -0.06(-0.36%)
Apr 15, 2024 16.16 16.34 16.08 16.15 679,346 +0.09(+0.54%)
Apr 12, 2024 16.19 16.24 15.99 16.06 716,284 -0.16(-0.96%)
Apr 11, 2024 16.14 16.22 16.05 16.22 568,866 +0.06(+0.36%)
Apr 10, 2024 16.06 16.17 16.03 16.16 606,435 +0.04(+0.24%)
Apr 09, 2024 16.10 16.14 16.04 16.12 465,399 +0.04(+0.24%)
Apr 08, 2024 16.17 16.22 16.04 16.08 704,339 -0.06(-0.36%)
Apr 05, 2024 15.93 16.16 15.90 16.14 883,399 +0.22(+1.40%)
Apr 04, 2024 16.14 16.23 15.88 15.91 700,974 -0.21(-1.32%)
Apr 03, 2024 16.22 16.26 16.11 16.13 610,567 +0.00(+0.00%)
Apr 02, 2024 16.06 16.21 16.02 16.13 674,187 +0.07(+0.42%)
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.