GBDC

Golub Capital BDC, Inc. Historical Stock Prices

$17.08
*  
0.30
1.79%
Get GBDC Alerts
*Delayed - data as of Sep. 1, 2015 13:33 ET  -  Find a broker to begin trading GBDC now
Exchange: NASDAQ

Community Rating:
View:    GBDC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:33  16.89  17.10  16.80  17.08 215,592
08/31/2015 16.62 16.8 16.55 16.78 154,187
08/28/2015 16.58 16.72 16.5 16.65 160,947
08/27/2015 16.57 16.87 16.44 16.58 239,760
08/26/2015 16.27 16.56 16.27 16.48 254,163
08/25/2015 16.65 16.65 16.26 16.27 460,963
08/24/2015 16.2 16.6201 16.02 16.48 478,521
08/21/2015 16.52 16.5897 16.41 16.52 250,516
08/20/2015 16.47 16.61 16.47 16.48 87,611
08/19/2015 16.58 16.66 16.43 16.58 99,358
08/18/2015 16.53 16.68 16.53 16.63 59,777
08/17/2015 16.45 16.74 16.4147 16.55 154,950
08/14/2015 16.55 16.59 16.39 16.51 108,468
08/13/2015 16.51 16.74 16.46 16.61 85,447
08/12/2015 16.38 16.565 16.23 16.53 152,039
08/11/2015 16.41 16.58 16.39 16.5 111,493
08/10/2015 16.68 16.72 16.5 16.56 99,957
08/07/2015 16.6 16.78 16.38 16.4 170,201
08/06/2015 16.2 16.72 16.12 16.61 177,041
08/05/2015 16.3 16.39 16.05 16.06 150,557
08/04/2015 16.14 16.34 16.14 16.28 139,754
08/03/2015 16.2 16.26 16.06 16.17 121,897
07/31/2015 16.18 16.35 16.16 16.3 90,648
07/30/2015 16.13 16.36 16.12 16.18 93,186
07/29/2015 16.04 16.13 16.04 16.09 127,529
07/28/2015 16.07 16.25 16.02 16.05 219,101
07/27/2015 16.05 16.13 16.02 16.03 186,252
07/24/2015 16.07 16.15 16.02 16.05 142,673
07/23/2015 16.11 16.243 16.07 16.07 145,426
07/22/2015 16.1 16.2 16.07 16.11 168,350
07/21/2015 16.2 16.35 16.09 16.11 232,462
07/20/2015 16.36 16.37 16.2 16.23 79,525
07/17/2015 16.5 16.57 16.32 16.39 128,606
07/16/2015 16.47 16.62 16.47 16.55 156,322
07/15/2015 16.5 16.5699 16.4488 16.51 108,898
07/14/2015 16.35 16.55 16.35 16.53 163,032
07/13/2015 16.27 16.45 16.23 16.39 149,894
07/10/2015 16.3 16.3304 16.15 16.18 197,633
07/09/2015 16.1 16.29 16.1 16.13 301,553
07/08/2015 16.18 16.19 16.07 16.1 333,944
07/07/2015 16.35 16.36 15.93 16.18 397,182
07/06/2015 16.39 16.44 16.28 16.37 133,608
07/02/2015 16.25 16.4199 16.25 16.35 122,829
07/01/2015 16.55 16.75 16.2501 16.32 212,500
06/30/2015 16.72 16.83 16.52 16.56 253,205
06/29/2015 16.8 16.8342 16.57 16.66 297,804
06/26/2015 16.77 16.84 16.74 16.75 106,419
06/25/2015 16.83 16.8599 16.76 16.77 103,195
06/24/2015 16.81 16.9 16.8 16.87 173,757
06/23/2015 16.7 16.7999 16.62 16.77 150,089
06/22/2015 16.87 16.87 16.61 16.66 135,860
06/19/2015 16.87 16.94 16.582 16.73 163,231
06/18/2015 16.71 16.91 16.7 16.86 97,939
06/17/2015 16.71 16.85 16.71 16.78 95,431
06/16/2015 16.82 16.99 16.74 16.76 176,690
06/15/2015 17.12 17.28 17.12 17.21 138,626
06/12/2015 17.25 17.36 17.2101 17.36 113,675
06/11/2015 17.07 17.3 16.9201 17.26 268,784
06/10/2015 17.3 17.36 17.1 17.12 193,222
06/09/2015 17.28 17.33 17.18 17.23 148,851
06/08/2015 17.27 17.34 17.21 17.32 111,336
06/05/2015 17.33 17.33 17.12 17.28 101,090
06/04/2015 17.44 17.44 17.31 17.36 78,285
06/03/2015 17.3 17.42 17.1928 17.42 79,830
06/02/2015 17.25 17.33 17.219 17.28 72,924
06/01/2015 17.31 17.33 17.2 17.23 80,533
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?