GBDC

Historical Stock Prices

$17.67
*  
0.23
1.28%
Get GBDC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GBDC now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 17.8 17.8 17.62 17.67 152,731
04/23/2015 17.76 17.9 17.65 17.9 174,974
04/22/2015 17.56 17.72 17.51 17.71 169,051
04/21/2015 17.7 17.74 17.59 17.62 138,861
04/20/2015 17.79 17.82 17.71 17.74 179,609
04/17/2015 17.65 17.8 17.6201 17.73 231,717
04/16/2015 17.72 17.84 17.631 17.76 282,578
04/15/2015 17.74 17.92 17.56 17.88 337,523
04/14/2015 17.65 17.75 17.57 17.72 315,442
04/13/2015 17.6 17.73 17.53 17.65 367,792
04/10/2015 17.4 17.7 17.3601 17.65 1,096,983
04/09/2015 17.61 17.81 17.58 17.78 126,708
04/08/2015 17.81 17.85 17.631 17.65 82,134
04/07/2015 17.77 17.98 17.77 17.87 102,764
04/06/2015 17.64 17.9 17.55 17.88 90,158
04/02/2015 17.5 17.67 17.5 17.64 72,426
04/01/2015 17.5 17.56 17.39 17.51 138,714
03/31/2015 17.65 17.99 17.51 17.55 252,605
03/30/2015 17.84 17.92 17.7 17.84 137,518
03/27/2015 17.77 17.91 17.7 17.8 152,849
03/26/2015 17.71 17.85 17.6 17.69 178,980
03/25/2015 17.56 17.8 17.51 17.76 254,849
03/24/2015 17.5 17.6 17.43 17.55 66,597
03/23/2015 17.49 17.6 17.38 17.54 80,246
03/20/2015 17.28 17.52 17.23 17.49 164,043
03/19/2015 17.09 17.3 16.99 17.3 416,384
03/18/2015 17.38 17.38 17 17.05 340,155
03/17/2015 17.68 17.71 17.45 17.7 117,182
03/16/2015 17.67 17.68 17.5 17.56 119,167
03/13/2015 17.6 17.67 17.4 17.63 99,089
03/12/2015 17.54 17.67 17.47 17.58 97,696
03/11/2015 17.5 17.57 17.41 17.51 67,097
03/10/2015 17.5 17.59 17.39 17.51 131,012
03/09/2015 17.6 17.69 17.54 17.57 64,635
03/06/2015 17.55 17.69 17.5 17.6 108,754
03/05/2015 17.65 17.7 17.51 17.65 133,784
03/04/2015 17.63 17.75 17.53 17.62 137,105
03/03/2015 17.69 17.8 17.61 17.68 149,062
03/02/2015 17.81 17.83 17.63 17.79 95,323
02/27/2015 17.69 17.8 17.62 17.76 205,561
02/26/2015 17.62 17.74 17.54 17.68 77,393
02/25/2015 17.54 17.66 17.46 17.65 83,122
02/24/2015 17.51 17.59 17.45 17.51 63,939
02/23/2015 17.51 17.56 17.44 17.53 84,985
02/20/2015 17.5 17.6 17.48 17.58 96,563
02/19/2015 17.5 17.63 17.44 17.62 65,168
02/18/2015 17.49 17.71 17.47 17.61 85,318
02/17/2015 17.5 17.69 17.37 17.59 160,401
02/13/2015 17.57 17.6499 17.45 17.51 180,819
02/12/2015 17.3 17.7 17.3 17.57 241,760
02/11/2015 17.45 17.5 17.26 17.35 190,394
02/10/2015 17.46 17.7 17.35 17.47 302,057
02/09/2015 17.86 17.95 17.55 17.62 300,626
02/06/2015 17.8 17.94 17.55 17.8 337,395
02/05/2015 17.91 18.04 17.71 17.8 220,966
02/04/2015 17.98 17.98 17.66 17.81 128,755
02/03/2015 17.68 18 17.59 17.99 189,625
02/02/2015 17.86 17.864 17.25 17.64 306,529
01/30/2015 17.86 17.97 17.75 17.84 64,008
01/29/2015 17.83 17.99 17.72 17.96 102,920
01/28/2015 18.06 18.06 17.534 17.68 238,086
01/27/2015 17.93 17.95 17.75 17.78 119,516
01/26/2015 17.84 18.05 17.74 17.98 97,557
01/23/2015 18.06 18.07 17.87 17.905 77,501
01/22/2015 18 18.07 17.935 18.04 112,367
01/21/2015 17.73 18.01 17.55 17.92 123,363
01/20/2015 17.67 17.8 17.4 17.78 107,793
01/16/2015 17.64 17.82 17.44 17.66 167,441
01/15/2015 17.69 17.86 17.57 17.74 141,139
01/14/2015 17.73 17.89 17.38 17.58 139,857
01/13/2015 18 18 17.72 17.89 113,762
01/12/2015 17.96 18 17.71 17.98 106,333
01/09/2015 17.89 18 17.76 17.93 142,437
01/08/2015 17.77 17.98 17.77 17.9 77,254
01/07/2015 17.7 17.88 17.68 17.79 129,479
01/06/2015 17.7 17.82 17.58 17.71 106,414
01/05/2015 17.7 17.9799 17.7 17.72 111,657
01/02/2015 17.94 18.0199 17.52 17.79 197,923
12/31/2014 18.08 18.21 17.84 17.93 368,778
12/30/2014 17.85 18.16 17.85 18.15 238,911
12/29/2014 18 18.01 17.81 17.9 120,121
12/26/2014 18.02 18.02 17.82 17.82 51,088
12/24/2014 18 18.12 17.98 18.02 93,049
12/23/2014 17.95 18.05 17.59 18 224,601
12/22/2014 17.44 17.97 17.44 17.905 315,850
12/19/2014 17.55 17.5999 17.37 17.44 164,187
12/18/2014 17.25 17.6 17.25 17.56 282,183
12/17/2014 16.95 17.48 16.9 17.17 160,662
12/16/2014 17.09 17.29 16.9 17.02 162,322
12/15/2014 17.14 17.65 17.09 17.32 301,066
12/12/2014 17.06 17.29 16.84 16.91 231,134
12/11/2014 17.41 17.42 17.11 17.17 238,828
12/10/2014 17.56 17.6499 17.3 17.39 207,270
12/09/2014 17.48 17.669 17.39 17.58 156,213
12/08/2014 17.75 17.75 17.43 17.59 201,217
12/05/2014 17.81 17.86 17.65 17.74 139,303
12/04/2014 17.68 17.86 17.45 17.83 305,558
12/03/2014 17.53 17.65 17.38 17.62 152,713
12/02/2014 17.68 17.72 17.4 17.51 115,950
12/01/2014 17.7 17.84 17.3965 17.57 207,452
11/28/2014 17.7 18.43 17.7 17.76 122,278
11/26/2014 17.47 17.65 17.47 17.63 147,531
11/25/2014 17.45 17.56 17.32 17.56 142,335
11/24/2014 17.5 17.57 17.388 17.4 126,828
11/21/2014 17.65 17.65 17.33 17.4 156,048
11/20/2014 17.29 17.63 17.21 17.5 213,383
11/19/2014 17.62 17.646 17.28 17.3 208,423
11/18/2014 17.25 17.53 17.25 17.43 208,949
11/17/2014 17.34 17.49 17.26 17.29 121,544
11/14/2014 17.42 17.49 17.36 17.44 64,300
11/13/2014 17.36 17.5 17.29 17.38 105,023
11/12/2014 17.35 17.49 17.31 17.45 147,873
11/11/2014 17.25 17.4 17.25 17.34 103,418
11/10/2014 17.32 17.39 17.14 17.32 135,286
11/07/2014 17.23 17.41 17.085 17.23 198,247
11/06/2014 17.19 17.31 16.9 17.15 105,815
11/05/2014 17.4 17.4 16.91 17.15 135,530
11/04/2014 17.24 17.28 16.91 17.12 134,664
11/03/2014 17.29 17.38 17.12 17.21 115,649
10/31/2014 17.31 17.39 17.1 17.33 146,162
10/30/2014 17.12 17.3 17.04 17.18 129,850
10/29/2014 17.13 17.23 17.01 17.12 137,331
10/28/2014 17.1 17.13 16.92 17.08 194,970
10/27/2014 16.93 17.18 16.8735 17.12 173,185
10/24/2014 16.86 17.02 16.7109 16.93 152,529
10/23/2014 16.87 16.99 16.69 16.78 139,390
10/22/2014 16.69 16.88 16.69 16.81 186,378
10/21/2014 16.55 16.79 16.54 16.71 197,598
10/20/2014 16.72 16.78 16.47 16.5 190,763
10/17/2014 16.63 16.81 16.4801 16.59 123,446
10/16/2014 16.32 16.62 16.19 16.52 328,531
10/15/2014 16.25 16.51 16.02 16.46 296,933
10/14/2014 16.47 16.61 16.35 16.37 180,269
10/13/2014 16.45 16.63 16.33 16.5 193,274
10/10/2014 16.47 16.63 16.32 16.51 316,740
10/09/2014 16.47 16.56 16.31 16.4 217,824
10/08/2014 16.44 16.5 16.28 16.42 328,421
10/07/2014 16.4 16.58 16.34 16.5 182,420
10/06/2014 16.33 16.6 16.31 16.54 343,344
10/03/2014 16.33 16.34 16.21 16.23 125,412
10/02/2014 16.16 16.51 16.16 16.26 352,410
10/01/2014 15.98 16.23 15.92 16.15 312,850
09/30/2014 16.15 16.18 15.95 15.95 392,580
09/29/2014 16.22 16.226 16.03 16.09 271,839
09/26/2014 16.35 16.35 16.11 16.29 206,813
09/25/2014 16.08 16.22 16.05 16.22 186,881
09/24/2014 16.27 16.27 16 16.11 252,830
09/23/2014 16.17 16.31 16.1 16.22 251,985
09/22/2014 16.2 16.25 16.02 16.13 152,183
09/19/2014 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
*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?