Golub Capital Bdc (NQ: GBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	17.32	17.32	16.97	16.98	776,910	-0.21(-1.19%)
Apr 29, 2024	17.01	17.29	17.01	17.19	1,308,775	+0.18(+1.03%)
Apr 26, 2024	16.71	17.03	16.69	17.01	694,555	+0.36(+2.17%)
Apr 25, 2024	16.62	16.71	16.60	16.65	479,299	-0.04(-0.23%)
Apr 24, 2024	16.79	16.90	16.62	16.69	1,013,005	-0.14(-0.81%)
Apr 23, 2024	16.76	16.88	16.69	16.82	879,392	+0.10(+0.58%)
Apr 22, 2024	16.42	16.77	16.42	16.73	949,786	+0.30(+1.84%)
Apr 19, 2024	16.19	16.42	16.19	16.42	746,745	+0.21(+1.27%)
Apr 18, 2024	16.28	16.37	16.19	16.22	829,832	-0.04(-0.24%)
Apr 17, 2024	16.21	16.37	16.18	16.26	605,070	+0.06(+0.36%)
Apr 16, 2024	16.25	16.31	16.19	16.20	828,152	-0.06(-0.36%)
Apr 15, 2024	16.27	16.45	16.19	16.26	674,772	+0.09(+0.54%)
Apr 12, 2024	16.30	16.35	16.10	16.17	711,462	-0.16(-0.96%)
Apr 11, 2024	16.25	16.32	16.16	16.32	565,036	+0.06(+0.36%)
Apr 10, 2024	16.17	16.28	16.14	16.27	602,352	+0.04(+0.24%)
Apr 09, 2024	16.21	16.25	16.15	16.23	462,266	+0.04(+0.24%)
Apr 08, 2024	16.28	16.33	16.15	16.19	699,597	-0.06(-0.36%)
Apr 05, 2024	16.04	16.27	16.01	16.25	877,451	+0.22(+1.40%)
Apr 04, 2024	16.25	16.34	15.99	16.02	696,254	-0.22(-1.32%)
Apr 03, 2024	16.32	16.37	16.22	16.24	606,456	+0.00(+0.00%)
Apr 02, 2024	16.17	16.32	16.13	16.24	674,763	+0.07(+0.42%)
Apr 01, 2024	16.26	16.26	16.10	16.17	1,029,516	-0.09(-0.54%)
Mar 28, 2024	16.10	16.39	16.07	16.26	2,220,081	+0.27(+1.71%)
Mar 27, 2024	15.93	15.99	15.86	15.98	924,027	+0.07(+0.43%)
Mar 26, 2024	15.89	15.93	15.86	15.91	570,840	+0.08(+0.49%)
Mar 25, 2024	15.81	16.06	15.74	15.84	983,556	+0.28(+1.82%)
Mar 22, 2024	15.57	15.61	15.51	15.55	483,819	-0.02(-0.13%)
Mar 21, 2024	15.54	15.65	15.50	15.57	578,529	+0.09(+0.57%)
Mar 20, 2024	15.40	15.49	15.39	15.48	671,605	+0.03(+0.19%)
Mar 19, 2024	15.45	15.54	15.41	15.46	557,943	-0.02(-0.13%)
Mar 18, 2024	15.57	15.61	15.46	15.47	587,424	-0.14(-0.88%)
Mar 15, 2024	15.46	15.72	15.46	15.61	1,198,180	+0.12(+0.76%)
Mar 14, 2024	15.67	15.68	15.45	15.49	818,043	-0.20(-1.25%)
Mar 13, 2024	15.65	15.77	15.63	15.69	998,729	+0.05(+0.31%)
Mar 12, 2024	15.44	15.65	15.41	15.64	929,932	+0.25(+1.65%)
Mar 11, 2024	15.39	15.44	15.30	15.39	545,528	+0.03(+0.19%)
Mar 08, 2024	15.34	15.42	15.30	15.36	751,599	+0.01(+0.06%)
Mar 07, 2024	15.44	15.45	15.33	15.35	660,258	-0.09(-0.57%)
Mar 06, 2024	15.34	15.50	15.31	15.44	692,580	+0.15(+0.96%)
Mar 05, 2024	15.24	15.31	15.23	15.29	695,918	+0.03(+0.19%)
Mar 04, 2024	15.20	15.28	15.06	15.26	844,497	+0.11(+0.71%)
Mar 01, 2024	15.20	15.20	15.01	15.15	1,262,655	-0.07(-0.45%)
Feb 29, 2024	15.21	15.22	15.08	15.22	1,368,200	+0.08(+0.52%)
Feb 28, 2024	15.28	15.28	15.08	15.14	1,064,620	-0.08(-0.50%)
Feb 27, 2024	15.19	15.24	15.08	15.22	1,100,176	+0.09(+0.57%)
Feb 26, 2024	15.16	15.28	15.11	15.13	960,161	-0.05(-0.31%)
Feb 23, 2024	15.30	15.34	15.17	15.18	1,179,959	-0.10(-0.62%)
Feb 22, 2024	15.26	15.34	15.16	15.28	1,345,885	+0.09(+0.56%)
Feb 21, 2024	15.23	15.29	15.12	15.19	957,631	-0.01(-0.06%)
Feb 20, 2024	15.11	15.28	15.05	15.20	1,222,878	+0.10(+0.69%)
Feb 16, 2024	15.05	15.15	14.93	15.09	1,046,368	+0.08(+0.51%)
Feb 15, 2024	14.80	15.02	14.80	15.02	872,061	+0.24(+1.61%)
Feb 14, 2024	14.65	14.83	14.65	14.78	1,217,884	+0.11(+0.78%)
Feb 13, 2024	14.67	14.75	14.56	14.67	756,373	-0.09(-0.58%)
Feb 12, 2024	14.60	14.78	14.55	14.75	847,026	+0.18(+1.24%)
Feb 09, 2024	14.52	14.59	14.49	14.57	704,720	+0.03(+0.20%)
Feb 08, 2024	14.63	14.66	14.49	14.54	765,166	-0.09(-0.58%)
Feb 07, 2024	14.43	14.64	14.40	14.63	1,125,400	+0.27(+1.85%)
Feb 06, 2024	14.60	14.60	14.25	14.36	1,954,344	-0.20(-1.37%)
Feb 05, 2024	14.59	14.59	14.39	14.56	1,086,954	+0.06(+0.39%)
Feb 02, 2024	14.44	14.59	14.39	14.50	917,702	+0.05(+0.33%)
Feb 01, 2024	14.58	14.58	14.31	14.46	1,434,849	-0.03(-0.20%)
Jan 31, 2024	14.79	14.79	14.46	14.49	989,529	-0.25(-1.68%)
Jan 30, 2024	14.74	14.81	14.71	14.73	675,539	+0.01(+0.06%)
Jan 29, 2024	14.83	14.89	14.65	14.72	1,002,997	-0.09(-0.64%)
Jan 26, 2024	14.78	14.85	14.73	14.82	561,751	+0.08(+0.51%)
Jan 25, 2024	14.69	14.75	14.60	14.74	832,002	+0.12(+0.84%)
Jan 24, 2024	14.84	14.90	14.60	14.62	1,380,320	-0.24(-1.60%)
Jan 23, 2024	14.77	14.88	14.76	14.86	955,198	+0.11(+0.77%)
Jan 22, 2024	14.71	14.85	14.65	14.74	1,198,182	+0.12(+0.84%)
Jan 19, 2024	14.62	14.70	14.50	14.62	889,412	+0.05(+0.33%)
Jan 18, 2024	14.47	14.60	14.45	14.57	1,265,363	+0.13(+0.92%)
Jan 17, 2024	14.31	14.47	14.25	14.44	1,295,135	+0.12(+0.86%)
Jan 16, 2024	14.45	14.46	14.28	14.31	591,302	-0.15(-1.05%)
Jan 12, 2024	14.55	14.60	14.45	14.47	521,274	-0.05(-0.33%)
Jan 11, 2024	14.60	14.61	14.38	14.51	740,958	-0.09(-0.65%)
Jan 10, 2024	14.57	14.67	14.54	14.61	695,821	+0.07(+0.46%)
Jan 09, 2024	14.59	14.61	14.51	14.54	612,124	-0.08(-0.52%)
Jan 08, 2024	14.55	14.70	14.48	14.62	1,120,954	+0.10(+0.72%)
Jan 05, 2024	14.49	14.55	14.46	14.51	716,389	+0.01(+0.07%)
Jan 04, 2024	14.32	14.56	14.31	14.50	987,893	+0.21(+1.46%)
Jan 03, 2024	14.31	14.34	14.23	14.30	857,113	-0.02(-0.13%)
Jan 02, 2024	14.32	14.37	14.23	14.31	872,786	-0.02(-0.13%)
Dec 29, 2023	14.53	14.57	14.33	14.33	830,086	-0.20(-1.37%)
Dec 28, 2023	14.42	14.56	14.40	14.53	1,028,824	+0.14(+0.99%)
Dec 27, 2023	14.43	14.43	14.30	14.39	416,444	+0.05(+0.33%)
Dec 26, 2023	14.33	14.46	14.30	14.34	626,732	+0.04(+0.27%)
Dec 22, 2023	14.28	14.37	14.26	14.30	557,238	+0.04(+0.27%)
Dec 21, 2023	14.29	14.29	14.11	14.27	702,726	+0.05(+0.33%)
Dec 20, 2023	14.36	14.38	14.21	14.22	576,790	-0.12(-0.86%)
Dec 19, 2023	14.30	14.35	14.25	14.34	820,049	+0.10(+0.73%)
Dec 18, 2023	14.22	14.30	14.16	14.24	686,851	-0.04(-0.27%)
Dec 15, 2023	14.26	14.28	14.15	14.28	994,347	+0.04(+0.27%)
Dec 14, 2023	14.24	14.34	14.18	14.24	1,452,571	+0.07(+0.47%)
Dec 13, 2023	14.12	14.21	14.02	14.17	968,329	+0.09(+0.61%)
Dec 12, 2023	13.95	14.09	13.94	14.09	764,181	+0.15(+1.09%)
Dec 11, 2023	13.92	14.00	13.91	13.93	736,180	+0.05(+0.34%)
Dec 08, 2023	13.78	13.92	13.78	13.89	534,233	+0.08(+0.55%)
Dec 07, 2023	13.81	13.89	13.71	13.81	879,404	+0.02(+0.14%)
Dec 06, 2023	13.88	13.92	13.78	13.79	622,668	-0.08(-0.60%)
Dec 05, 2023	13.85	13.92	13.80	13.88	695,324	+0.03(+0.20%)
Dec 04, 2023	13.86	13.89	13.82	13.85	511,666	+0.03(+0.20%)
Dec 01, 2023	13.80	13.84	13.74	13.82	440,478	+0.05(+0.34%)
Nov 30, 2023	13.77	13.83	13.72	13.77	532,161	+0.06(+0.40%)
Nov 29, 2023	13.85	13.88	13.69	13.72	634,538	-0.08(-0.60%)
Nov 28, 2023	13.90	13.90	13.78	13.80	700,961	-0.10(-0.73%)
Nov 27, 2023	13.98	13.98	13.84	13.90	674,793	-0.09(-0.66%)
Nov 24, 2023	14.00	14.04	13.91	13.99	405,625	+0.04(+0.26%)
Nov 22, 2023	14.07	14.10	13.89	13.96	799,563	-0.05(-0.33%)
Nov 21, 2023	14.17	14.17	13.82	14.00	1,157,185	+0.18(+1.27%)
Nov 20, 2023	13.71	13.90	13.70	13.83	813,464	+0.10(+0.74%)
Nov 17, 2023	13.75	13.78	13.72	13.73	518,271	+0.06(+0.40%)
Nov 16, 2023	13.80	13.80	13.65	13.67	401,873	-0.06(-0.47%)
Nov 15, 2023	13.73	13.76	13.65	13.74	683,505	+0.01(+0.07%)
Nov 14, 2023	13.77	13.78	13.67	13.73	636,067	+0.08(+0.61%)
Nov 13, 2023	13.63	13.67	13.54	13.64	574,438	+0.06(+0.41%)
Nov 10, 2023	13.55	13.61	13.47	13.59	625,911	+0.04(+0.27%)
Nov 09, 2023	13.58	13.66	13.53	13.55	462,620	+0.03(+0.20%)
Nov 08, 2023	13.59	13.59	13.51	13.52	230,369	-0.04(-0.27%)
Nov 07, 2023	13.60	13.61	13.49	13.56	384,355	-0.03(-0.20%)
Nov 06, 2023	13.64	13.65	13.54	13.59	330,362	-0.03(-0.20%)
Nov 03, 2023	13.66	13.73	13.60	13.62	519,563	+0.03(+0.20%)
Nov 02, 2023	13.41	13.63	13.41	13.59	575,158	+0.18(+1.37%)
Nov 01, 2023	13.28	13.49	13.28	13.40	460,008	+0.14(+1.04%)
Oct 31, 2023	13.22	13.32	13.16	13.27	672,279	+0.08(+0.63%)
Oct 30, 2023	13.10	13.20	13.04	13.18	447,191	+0.15(+1.13%)
Oct 27, 2023	13.15	13.16	12.92	13.04	805,762	-0.11(-0.84%)
Oct 26, 2023	13.05	13.25	13.05	13.15	513,416	+0.06(+0.49%)
Oct 25, 2023	13.15	13.22	13.05	13.08	310,702	-0.06(-0.42%)
Oct 24, 2023	13.07	13.28	13.07	13.14	1,216,665	+0.08(+0.64%)
Oct 23, 2023	13.07	13.15	12.99	13.05	472,282	-0.08(-0.63%)
Oct 20, 2023	13.30	13.35	13.08	13.14	796,944	-0.15(-1.11%)
Oct 19, 2023	13.58	13.58	13.28	13.29	727,429	-0.26(-1.91%)
Oct 18, 2023	13.64	13.73	13.49	13.54	646,307	-0.04(-0.27%)
Oct 17, 2023	13.55	13.58	13.45	13.58	456,607	+0.03(+0.20%)
Oct 16, 2023	13.27	13.62	13.28	13.55	592,361	+0.36(+2.72%)
Oct 13, 2023	13.17	13.31	13.15	13.19	515,025	+0.06(+0.49%)
Oct 12, 2023	13.21	13.27	12.99	13.13	300,335	-0.04(-0.28%)
Oct 11, 2023	13.17	13.27	13.09	13.17	386,208	-0.02(-0.14%)
Oct 10, 2023	13.22	13.33	13.16	13.18	290,468	-0.01(-0.07%)
Oct 09, 2023	13.09	13.23	13.08	13.19	360,292	+0.10(+0.77%)
Oct 06, 2023	12.94	13.16	12.94	13.09	363,301	+0.08(+0.64%)
Oct 05, 2023	12.92	13.05	12.92	13.01	424,311	+0.06(+0.43%)
Oct 04, 2023	13.08	13.12	12.88	12.95	675,575	-0.07(-0.57%)
Oct 03, 2023	13.13	13.19	12.85	13.03	663,518	-0.14(-1.05%)
Oct 02, 2023	13.51	13.54	13.14	13.17	815,482	-0.35(-2.59%)
Sep 29, 2023	13.33	13.66	13.24	13.52	2,103,736	+0.25(+1.87%)
Sep 28, 2023	13.08	13.32	13.08	13.27	604,479	+0.17(+1.27%)
Sep 27, 2023	13.11	13.20	13.06	13.10	520,748	+0.06(+0.42%)
Sep 26, 2023	13.17	13.23	13.02	13.05	465,971	-0.19(-1.46%)
Sep 25, 2023	13.19	13.29	13.20	13.24	509,032	+0.05(+0.35%)
Sep 22, 2023	13.08	13.28	13.08	13.19	432,705	+0.06(+0.42%)
Sep 21, 2023	13.29	13.29	13.12	13.14	413,795	-0.17(-1.31%)
Sep 20, 2023	13.36	13.42	13.31	13.31	524,998	-0.01(-0.07%)
Sep 19, 2023	13.29	13.34	13.25	13.32	411,537	+0.08(+0.63%)
Sep 18, 2023	13.30	13.30	13.17	13.24	472,061	+0.01(+0.07%)
Sep 15, 2023	13.05	13.26	13.05	13.23	815,524	+0.17(+1.27%)
Sep 14, 2023	13.15	13.16	13.06	13.06	631,132	+0.00(+0.00%)
Sep 13, 2023	13.08	13.13	13.05	13.06	513,021	-0.02(-0.14%)
Sep 12, 2023	13.25	13.27	13.07	13.08	512,194	-0.14(-1.05%)
Sep 11, 2023	13.18	13.24	13.16	13.22	555,278	+0.06(+0.49%)
Sep 08, 2023	13.19	13.21	13.12	13.16	326,147	+0.01(+0.07%)
Sep 07, 2023	13.02	13.19	13.02	13.15	569,790	+0.09(+0.71%)
Sep 06, 2023	13.13	13.15	13.02	13.05	547,572	-0.08(-0.63%)
Sep 05, 2023	13.30	13.40	13.13	13.14	637,020	-0.17(-1.25%)
Sep 01, 2023	13.31	13.33	13.23	13.30	643,679	+0.06(+0.42%)
Aug 31, 2023	13.31	13.38	13.17	13.25	1,411,724	-0.06(-0.48%)
Aug 30, 2023	13.34	13.42	13.30	13.31	830,331	-0.01(-0.07%)
Aug 29, 2023	13.31	13.34	13.25	13.32	537,272	+0.06(+0.47%)
Aug 28, 2023	13.19	13.32	13.19	13.26	515,829	+0.08(+0.61%)
Aug 25, 2023	13.22	13.27	13.12	13.18	430,235	-0.03(-0.20%)
Aug 24, 2023	13.16	13.26	13.14	13.20	532,123	+0.04(+0.27%)
Aug 23, 2023	13.12	13.21	13.12	13.17	718,252	+0.04(+0.27%)
Aug 22, 2023	13.34	13.34	13.12	13.13	627,855	-0.14(-1.08%)
Aug 21, 2023	13.25	13.31	13.13	13.28	578,206	+0.01(+0.07%)
Aug 18, 2023	13.13	13.36	13.13	13.27	573,000	+0.06(+0.48%)
Aug 17, 2023	13.28	13.31	13.11	13.20	608,771	-0.07(-0.54%)
Aug 16, 2023	13.21	13.29	13.19	13.28	494,808	+0.00(+0.00%)
Aug 15, 2023	13.20	13.31	13.20	13.28	760,971	+0.05(+0.41%)
Aug 14, 2023	13.26	13.29	13.17	13.22	1,051,535	-0.01(-0.07%)
Aug 11, 2023	13.27	13.29	13.19	13.23	796,493	-0.02(-0.14%)
Aug 10, 2023	13.53	13.53	13.21	13.25	1,092,272	-0.21(-1.53%)
Aug 09, 2023	13.08	13.53	13.05	13.46	2,036,367	+0.57(+4.45%)
Aug 08, 2023	12.79	12.99	12.44	12.88	1,523,167	+0.25(+1.99%)
Aug 07, 2023	12.58	12.68	12.55	12.63	393,794	+0.05(+0.43%)
Aug 04, 2023	12.45	12.66	12.45	12.58	579,897	+0.11(+0.86%)
Aug 03, 2023	12.43	12.52	12.34	12.47	501,663	+0.01(+0.07%)
Aug 02, 2023	12.47	12.49	12.42	12.46	381,310	-0.03(-0.21%)
Aug 01, 2023	12.49	12.52	12.44	12.49	277,487	+0.01(+0.07%)
Jul 31, 2023	12.52	12.56	12.43	12.48	393,678	-0.04(-0.29%)
Jul 28, 2023	12.50	12.54	12.46	12.52	499,327	+0.04(+0.36%)
Jul 27, 2023	12.56	12.60	12.47	12.47	600,798	-0.09(-0.71%)
Jul 26, 2023	12.43	12.58	12.42	12.56	907,371	+0.21(+1.67%)
Jul 25, 2023	12.41	12.44	12.34	12.35	419,904	-0.06(-0.50%)
Jul 24, 2023	12.31	12.47	12.29	12.42	502,223	+0.11(+0.87%)
Jul 21, 2023	12.26	12.36	12.19	12.31	578,503	+0.13(+1.03%)
Jul 20, 2023	12.20	12.23	12.11	12.18	771,111	+0.01(+0.07%)
Jul 19, 2023	12.22	12.31	12.17	12.17	730,651	+0.01(+0.07%)
Jul 18, 2023	12.11	12.31	12.09	12.17	1,210,297	+0.09(+0.74%)
Jul 17, 2023	12.04	12.12	11.98	12.08	419,325	+0.05(+0.45%)
Jul 14, 2023	12.12	12.12	11.98	12.02	428,527	-0.04(-0.37%)
Jul 13, 2023	12.05	12.09	11.98	12.07	508,868	+0.00(+0.00%)
Jul 12, 2023	12.09	12.12	12.05	12.07	482,481	+0.05(+0.45%)
Jul 11, 2023	12.01	12.09	11.97	12.01	539,232	+0.04(+0.30%)
Jul 10, 2023	12.09	12.10	11.97	11.98	434,279	-0.08(-0.67%)
Jul 07, 2023	11.93	12.09	11.93	12.06	393,291	+0.07(+0.60%)
Jul 06, 2023	11.96	11.99	11.86	11.99	451,439	-0.02(-0.15%)
Jul 05, 2023	12.03	12.06	11.97	12.00	480,438	-0.08(-0.67%)
Jul 03, 2023	12.05	12.13	12.05	12.09	319,658	-0.01(-0.07%)
Jun 30, 2023	12.14	12.25	12.07	12.09	1,517,170	+0.00(+0.00%)
Jun 29, 2023	11.99	12.10	11.95	12.09	1,208,176	+0.15(+1.28%)
Jun 28, 2023	11.86	11.96	11.86	11.94	691,134	+0.07(+0.60%)
Jun 27, 2023	11.84	11.95	11.84	11.87	553,739	+0.03(+0.23%)
Jun 26, 2023	11.81	11.89	11.81	11.84	481,489	+0.05(+0.46%)
Jun 23, 2023	11.84	11.88	11.79	11.79	573,858	-0.11(-0.90%)
Jun 22, 2023	11.98	11.99	11.85	11.90	709,813	-0.08(-0.67%)
Jun 21, 2023	12.00	12.06	11.92	11.98	506,276	-0.04(-0.37%)
Jun 20, 2023	12.00	12.05	11.99	12.02	577,126	+0.01(+0.07%)
Jun 16, 2023	12.11	12.17	12.00	12.01	884,010	-0.10(-0.81%)
Jun 15, 2023	12.10	12.24	12.09	12.11	702,702	+0.39(+3.36%)
May 08, 2023	11.59	11.73	11.57	11.72	691,801	+0.13(+1.13%)
May 05, 2023	11.46	11.66	11.43	11.59	660,191	+0.17(+1.53%)
May 04, 2023	11.39	11.42	11.16	11.41	2,089,683	-0.07(-0.61%)
May 03, 2023	11.51	11.66	11.47	11.48	666,547	+0.05(+0.46%)
May 02, 2023	11.70	11.74	11.39	11.43	1,077,005	-0.32(-2.75%)

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.