GBDC

Golub Capital BDC, Inc. Historical Stock Prices

$16.21
*  
0.14
0.86%
Get GBDC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading GBDC now
Exchange: NASDAQ

Community Rating:
View:    GBDC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.44  16.458  16.08  16.21 225,932
09/18/2014 16.54 16.54 16.31 16.35 225,022
09/17/2014 16.51 16.55 16.41 16.48 142,799
09/16/2014 16.46 16.53 16.4 16.44 148,351
09/15/2014 16.84 16.84 16.45 16.48 227,757
09/12/2014 17.04 17.24 16.8 16.82 246,473
09/11/2014 17.23 17.38 17.16 17.35 114,934
09/10/2014 17.34 17.39 17.19 17.24 116,815
09/09/2014 17.45 17.56 17.25 17.29 103,404
09/08/2014 17.58 17.638 17.4 17.43 93,591
09/05/2014 17.54 17.778 17.4 17.53 101,896
09/04/2014 17.85 17.85 17.5 17.51 234,426
09/03/2014 18 18 17.7 17.77 199,622
09/02/2014 17.81 17.95 17.671 17.8 251,321
08/29/2014 17.61 17.7 17.4 17.69 273,832
08/28/2014 17.27 17.56 17.25 17.53 242,440
08/27/2014 17.3 17.308 17.09 17.26 117,396
08/26/2014 17.25 17.25 17.04 17.21 165,963
08/25/2014 17.01 17.2 16.93 17.19 186,180
08/22/2014 16.97 16.996 16.79 16.91 71,318
08/21/2014 16.65 17 16.65 16.92 218,131
08/20/2014 16.55 16.84 16.5 16.78 285,699
08/19/2014 16.86 16.915 16.67 16.74 158,836
08/18/2014 16.69 16.86 16.57 16.85 152,084
08/15/2014 16.66 16.7399 16.48 16.63 92,726
08/14/2014 16.73 16.73 16.5 16.64 105,232
08/13/2014 16.6 16.68 16.47 16.66 150,385
08/12/2014 16.48 16.66 16.37 16.51 193,768
08/11/2014 16.4 16.58 16.248 16.49 127,235
08/08/2014 16.35 16.59 16.3001 16.39 131,743
08/07/2014 16.63 16.862 16.16 16.35 186,107
08/06/2014 16.38 16.58 16.37 16.52 158,769
08/05/2014 16.52 16.52 16.348 16.45 77,057
08/04/2014 16.3 16.55 16.3 16.535 156,211
08/01/2014 16.58 16.6199 16.275 16.3 312,304
07/31/2014 16.76 16.935 16.51 16.61 340,693
07/30/2014 17.12 17.12 16.84 16.91 336,698
07/29/2014 17.1 17.36 17.06 17.09 211,186
07/28/2014 17.3 17.3 17.05 17.14 240,807
07/25/2014 17.35 17.44 17.26 17.3 124,613
07/24/2014 17.46 17.56 17.37 17.4 86,418
07/23/2014 17.3 17.5 17.3 17.45 124,148
07/22/2014 17.52 17.52 17.24 17.26 230,804
07/21/2014 17.3 17.45 17.24 17.42 138,219
07/18/2014 17.21 17.37 17.19 17.28 126,759
07/17/2014 17.3 17.47 17.14 17.14 155,232
07/16/2014 17.39 17.5 17.28 17.33 160,228
07/15/2014 17.56 17.68 17.33 17.39 181,090
07/14/2014 17.47 17.72 17.343 17.5 136,194
07/11/2014 17.41 17.58 17.3 17.39 174,649
07/10/2014 17.47 17.48 17.3 17.44 151,676
07/09/2014 17.39 17.58 17.345 17.56 149,179
07/08/2014 17.45 17.47 17.15 17.36 316,528
07/07/2014 17.55 17.56 17.41 17.46 266,420
07/03/2014 17.77 17.836 17.5 17.58 130,040
07/02/2014 17.83 17.87 17.6301 17.74 231,732
07/01/2014 17.64 17.93 17.561 17.77 364,414
06/30/2014 17.93 17.93 17.67 17.7 418,508
06/27/2014 17.84 17.97 17.64 17.97 5,357,132
06/26/2014 17.25 17.8 17.2 17.8 570,366
06/25/2014 17 17.25 16.98 17.23 284,286
06/24/2014 17.05 17.24 17 17.01 393,768
06/23/2014 17.06 17.29 17 17.04 265,056
06/20/2014 17.25 17.25 17.05 17.09 545,964
06/19/2014 17.15 17.28 17.06 17.24 293,740
06/18/2014 17.25 17.28 16.96 17.18 348,480
06/17/2014 17.25 17.38 17.21 17.28 363,349
06/16/2014 17.17 17.375 17.09 17.3 190,549
06/13/2014 17.38 17.39 17.0801 17.13 188,994
06/12/2014 17.2 17.36 17.08 17.3 248,564
06/11/2014 17.58 17.7199 17.44 17.49 191,440
06/10/2014 17.85 17.89 17.53 17.6 366,908
06/09/2014 17.62 17.88 17.35 17.88 321,930
06/06/2014 17.43 17.545 17.154 17.4 264,215
06/05/2014 17.2 17.26 17 17.24 167,540
06/04/2014 17.2 17.2 16.96 17.11 238,138
06/03/2014 17 17.22 16.96 17.17 269,155
06/02/2014 17.12 17.129 16.84 17 227,964
05/30/2014 17.07 17.175 16.95 17.02 617,151
05/29/2014 17.05 17.24 16.75 17.01 269,295
05/28/2014 16.9 16.96 16.77 16.93 316,897
05/27/2014 16.9 16.957 16.7 16.9 296,665
05/23/2014 16.54 16.79 16.45 16.77 364,047
05/22/2014 16.4 16.52 16.3 16.46 276,155
05/21/2014 16.36 16.44 16.2 16.32 300,264
05/20/2014 16.3 16.3099 16.13 16.26 430,851
05/19/2014 16.05 16.28 16 16.27 344,548
05/16/2014 16.19 16.23 15.96 16.09 269,065
05/15/2014 16.05 16.28 15.92 16.17 395,615
05/14/2014 16.5 16.74 16.11 16.12 343,113
05/13/2014 16.59 16.65 16.31 16.56 423,224
05/12/2014 16.25 16.63 16.2 16.61 329,324
05/09/2014 15.58 16.2 15.5738 16.1 539,469
05/08/2014 16.3 16.6699 15.93 15.94 415,051
05/07/2014 16.55 16.55 16.21 16.44 353,025
05/06/2014 16.54 16.72 16.5 16.5 190,557
05/05/2014 16.74 16.79 16.586 16.73 206,432
05/02/2014 16.58 16.81 16.49 16.74 279,988
05/01/2014 16.64 16.8196 16.43 16.63 379,743
04/30/2014 16.79 16.859 16.57 16.72 440,726
04/29/2014 17.1 17.12 16.82 16.86 202,230
04/28/2014 17.17 17.17 16.84 17.1 393,262
04/25/2014 17.2 17.2 17.06 17.13 210,062
04/24/2014 17.32 17.32 17.03 17.22 320,842
04/23/2014 17.19 17.21 17.07 17.11 195,069
04/22/2014 16.96 17.18 16.92 17.17 238,846
04/21/2014 16.93 17.08 16.89 16.97 338,448
04/17/2014 17.2 17.2 16.87 16.93 523,497
04/16/2014 17.11 17.11 16.92 17.03 212,225
04/15/2014 17.08 17.229 16.8 16.98 241,392
04/14/2014 17.08 17.22 16.866 17.06 310,972
04/11/2014 17 17.217 16.9 16.93 332,295
04/10/2014 17.37 17.4212 17.04 17.07 356,767
04/09/2014 17.32 17.5 17.25 17.46 207,482
04/08/2014 17.26 17.429 17.25 17.32 255,387
04/07/2014 17.45 17.45 17.3 17.32 325,631
04/04/2014 17.74 17.74 17.46 17.47 303,432
04/03/2014 17.86 17.875 17.65 17.69 237,054
04/02/2014 17.77 17.896 17.75 17.82 254,272
04/01/2014 17.8 17.926 17.7398 17.78 232,751
03/31/2014 17.74 17.89 17.65 17.84 392,136
03/28/2014 17.73 17.82 17.62 17.68 262,355
03/27/2014 17.75 17.86 17.55 17.64 373,429
03/26/2014 18.15 18.15 17.75 17.75 468,778
03/25/2014 18.29 18.3 18.05 18.06 353,791
03/24/2014 18.3 18.32 18.05 18.25 350,745
03/21/2014 18.36 18.38 18.17 18.34 866,463
03/20/2014 18.22 18.35 18.101 18.32 305,734
03/19/2014 18.15 18.26 18.04 18.17 506,234
03/18/2014 18 18.365 17.95 18.22 2,914,733
03/17/2014 19.16 19.3 18.41 18.42 283,708
03/14/2014 18.76 19.36 18.76 19.14 317,077
03/13/2014 18.6 18.84 18.56 18.74 237,052
03/12/2014 18.89 19.16 18.89 18.95 271,729
03/11/2014 19.24 19.24 18.81 19.09 287,998
03/10/2014 18.93 19.23 18.71 19.16 227,154
03/07/2014 19.23 19.282 18.82 18.89 159,051
03/06/2014 19.17 19.358 19.08 19.14 204,794
03/05/2014 19.1 19.24 19.04 19.18 227,015
03/04/2014 19.08 19.26 18.69 19.13 533,640
03/03/2014 18.7 18.95 18.6175 18.91 191,872
02/28/2014 18.79 18.9 18.645 18.76 294,128
02/27/2014 18.86 18.86 18.6 18.7 272,200
02/26/2014 19 19 18.81 18.87 266,487
02/25/2014 19.17 19.38 18.668 19.04 332,817
02/24/2014 19.02 19.31 18.9 19.26 271,877
02/21/2014 19.01 19.116 18.9701 19.07 286,346
02/20/2014 18.63 18.98 18.63 18.92 145,376
02/19/2014 18.99 19 18.46 18.55 147,486
02/18/2014 18.69 19.11 18.6 18.96 185,905
02/14/2014 18.73 18.77 18.54 18.75 1,103,582
02/13/2014 18.48 18.76 18.4 18.68 113,286
02/12/2014 18.49 18.61 18.2301 18.58 134,173
02/11/2014 18.38 18.57 18.27 18.47 125,621
02/10/2014 18.19 18.38 18.19 18.35 171,666
02/07/2014 18.1 18.29 18.03 18.16 224,375
02/06/2014 18.3 18.3 18.08 18.12 170,735
02/05/2014 17.83 18.18 17.79 18.11 321,692
02/04/2014 17.87 17.89 17.69 17.83 183,708
02/03/2014 18.32 18.41 17.75 17.83 226,314
01/31/2014 18.25 18.76 18.2 18.3 160,263
01/30/2014 18.32 18.64 18.21 18.49 138,214
01/29/2014 18.43 18.52 18.17 18.2 226,538
01/28/2014 18.57 18.619 18.311 18.53 351,198
01/27/2014 18.94 19 18.44 18.49 160,327
01/24/2014 18.92 19.02 18.63 18.82 149,814
01/23/2014 18.98 19.09 18.83 18.97 155,590
01/22/2014 19 19.05 18.9 18.98 143,260
01/21/2014 18.95 18.989 18.73 18.95 208,456
01/17/2014 18.7 18.87 18.58 18.86 673,207
01/16/2014 18.92 18.98 18.63 18.66 346,033
01/15/2014 18.78 18.95 18.7 18.89 392,413
01/14/2014 18.68 18.81 18.518 18.8 257,717
01/13/2014 18.53 18.63 18.275 18.53 216,529
01/10/2014 18.46 18.66 18.4 18.63 179,704
01/09/2014 18.34 18.4 18.17 18.4 228,337
01/08/2014 18.4 18.4 18.19 18.25 160,844
01/07/2014 18.44 18.6799 18.27 18.37 163,411
01/06/2014 18.52 18.68 18.3 18.4 292,568
01/03/2014 18.69 18.82 18.43 18.53 293,166
01/02/2014 19.02 19.06 18.62 18.7 299,204
12/31/2013 18.71 19.25 18.71 19.11 305,888
12/30/2013 18.73 18.83 18.59 18.74 341,725
12/27/2013 18.71 18.75 18.575 18.72 156,547
12/26/2013 18.68 18.75 18.52 18.58 189,358
12/24/2013 18.41 18.6 18.41 18.57 129,324
12/23/2013 18.48 18.52 18.18 18.51 335,058
12/20/2013 18.06 18.4747 17.74 18.43 710,350
12/19/2013 18.23 18.279 18.005 18.08 180,544
12/18/2013 18.12 18.24 17.94 18.2 207,071
12/17/2013 17.7 18.11 17.7 18.11 240,297
12/16/2013 17.85 17.85 17.51 17.66 177,172
12/13/2013 18.11 18.24 17.6 17.73 282,280
12/12/2013 18.05 18.44 17.9101 18.42 468,576
12/11/2013 17.93 18.1424 17.8 18.11 241,022
12/10/2013 18.06 18.18 17.89 17.98 229,132
12/09/2013 18.14 18.22 17.84 18.02 205,681
12/06/2013 17.78 18.18 17.6162 18.08 161,338
12/05/2013 17.74 17.86 17.61 17.67 176,012
12/04/2013 17.85 18.249 17.66 17.75 171,295
12/03/2013 18.34 18.41 17.85 18 245,679
12/02/2013 18.75 18.87 18.28 18.45 204,137
11/29/2013 18.63 18.86 18.55 18.81 97,347
11/27/2013 18.35 18.5814 18.25 18.53 159,566
11/26/2013 18.36 18.43 18.21 18.27 161,570
11/25/2013 18.36 18.4 18.0788 18.32 136,559
11/22/2013 18.23 18.38 17.8201 18.25 137,110
11/21/2013 18.37 18.46 18.0748 18.16 185,135
11/20/2013 17.98 18.28 17.8301 18.25 176,069
11/19/2013 17.86 17.99 17.761 17.88 117,362
11/18/2013 17.86 17.9 17.7 17.86 124,844
11/15/2013 17.76 17.93 17.71 17.75 145,537
11/14/2013 17.72 17.89 17.53 17.7 88,880
11/13/2013 17.57 17.72 17.5 17.68 136,998
11/12/2013 17.47 17.669 17.425 17.59 240,499
11/11/2013 17.39 17.55 17.25 17.47 108,110
11/08/2013 17.17 17.45 17 17.36 144,303
11/07/2013 17.55 17.55 17.16 17.22 202,727
11/06/2013 17.69 17.69 17.5 17.56 117,955
11/05/2013 17.48 17.69 17.312 17.6 169,339
11/04/2013 17.63 17.67 17.37 17.51 129,791
11/01/2013 17.57 17.64 17.38 17.57 184,880
10/31/2013 17.78 17.9125 17.6 17.6 236,031
10/30/2013 17.97 17.97 17.76 17.77 141,274
10/29/2013 17.84 17.97 17.71 17.96 206,531
10/28/2013 17.83 17.84 17.641 17.78 108,954
10/25/2013 17.78 17.83 17.66 17.8 123,899
10/24/2013 17.56 17.72 17.475 17.71 241,562
10/23/2013 17.17 17.52 17.13 17.5 250,215
10/22/2013 17.23 17.2799 17.11 17.18 205,473
10/21/2013 17.4 17.43 17.15 17.21 174,043
10/18/2013 17.47 17.48 17.27 17.42 230,766
10/17/2013 17.12 17.45 17.11 17.33 138,195
10/16/2013 17.1 17.21 17.01 17.12 141,206
10/15/2013 17.13 17.17 16.92 16.97 96,900
10/14/2013 17.09 17.18 17 17.14 135,641
10/11/2013 16.89 17.18 16.89 17.18 176,048
10/10/2013 16.92 17.04 16.85 16.91 157,990
10/09/2013 16.73 16.91 16.72 16.82 137,608
10/08/2013 16.85 16.88 16.72 16.74 144,259
10/07/2013 16.87 16.99 16.8 16.8 135,470
10/04/2013 16.88 16.99 16.83 16.93 131,965
10/03/2013 17.18 17.18 16.81 16.83 222,258
10/02/2013 17.17 17.24 17.07 17.16 231,196
10/01/2013 17.35 17.38 17.2 17.31 284,458
09/30/2013 17.47 17.47 17.11 17.325 474,569
09/27/2013 17.61 17.64 17.43 17.59 324,113
09/26/2013 17.52 17.66 17.45 17.58 372,917
09/25/2013 17.43 17.61 17.26 17.54 314,776
09/24/2013 17.09 17.39 17.02 17.35 397,183
09/23/2013 17.06 17.21 17 17.14 253,045
09/20/2013 17.09 17.2 16.96 17.12 356,448
09/19/2013 17.21 17.23 16.95 17 303,077
09/18/2013 17.14 17.26 16.99 17.26 251,213
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?