Quantcast
GBDC

Golub Capital BDC, Inc. Common Stock Historical Stock Prices

$17.92
*  
0.10
0.55%
Get GBDC Alerts
*Delayed - data as of Oct. 23, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

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.
16:00 17.98 18 17.85 17.92 179,503
10/23/2018 17.98 18 17.85 17.92 183,175
10/22/2018 18.14 18.1727 18.01 18.02 100,600
10/19/2018 18.24 18.336 18.07 18.13 103,791
10/18/2018 18.25 18.32 18.22 18.25 98,974
10/17/2018 18.36 18.4 18.22 18.29 109,838
10/16/2018 18.31 18.38 18.22 18.35 113,653
10/15/2018 18.27 18.33 18.21 18.27 99,120
10/12/2018 18.51 18.51 18.17 18.21 244,239
10/11/2018 18.48 18.515 18.38 18.4 289,443
10/10/2018 18.63 18.63 18.45 18.49 155,713
10/09/2018 18.45 18.63 18.44 18.63 158,193
10/08/2018 18.76 18.78 18.47 18.48 156,670
10/05/2018 18.87 18.89 18.71 18.8 154,748
10/04/2018 18.9 18.9399 18.8 18.85 199,101
10/03/2018 18.94 19.0313 18.8 18.89 215,649
10/02/2018 18.75 19.89 18.65 18.92 398,054
10/01/2018 18.81 18.87 18.65 18.78 144,153
09/28/2018 18.7 18.95 18.644 18.75 266,339
09/27/2018 18.75 18.8022 18.64 18.72 219,587
09/26/2018 18.75 18.87 18.74 18.76 129,505
09/25/2018 18.79 18.7964 18.66 18.7 164,596
09/24/2018 18.79 18.8397 18.69 18.75 135,323
09/21/2018 18.78 18.85 18.7426 18.82 168,208
09/20/2018 18.66 18.8 18.6465 18.77 108,672
09/19/2018 18.8 18.83 18.62 18.65 86,739
09/18/2018 18.6 18.7704 18.59 18.73 80,120
09/17/2018 18.64 18.71 18.59 18.61 83,048
09/14/2018 18.82 18.82 18.62 18.64 112,170
09/13/2018 18.72 18.88 18.631 18.82 124,631
09/12/2018 18.65 18.7 18.56 18.66 145,225
09/11/2018 18.63 18.74 18.49 18.64 325,281
09/10/2018 18.65 18.65 18.59 18.62 135,129
09/07/2018 18.75 18.775 18.56 18.59 128,077
09/06/2018 18.76 18.76 18.6125 18.75 158,022
09/05/2018 19.13 19.1366 18.9 19 208,875
09/04/2018 19.17 19.17 19.07 19.12 150,659
08/31/2018 19.12 19.17 19.065 19.1 239,412
08/30/2018 19.1 19.17 19.05 19.14 118,227
08/29/2018 18.96 19.08 18.94 19.07 165,047
08/28/2018 18.92 19.02 18.92 18.95 128,021
08/27/2018 18.97 18.97 18.9 18.93 162,647
08/24/2018 19.02 19.02 18.9 18.94 96,597
08/23/2018 18.99 19 18.91 18.96 129,385
08/22/2018 19.01 19.02 18.94 18.97 139,795
08/21/2018 18.97 19.12 18.96 19.06 174,395
08/20/2018 18.99 19.05 18.93 18.97 99,903
08/17/2018 18.98 19.025 18.94 18.95 155,879
08/16/2018 18.9 19.05 18.88 18.98 343,016
08/15/2018 18.9 19.06 18.85 18.94 210,468
08/14/2018 19 19.05 18.95 18.96 189,948
08/13/2018 18.98 19.125 18.91 19.08 193,349
08/10/2018 18.93 19.03 18.87 18.97 193,773
08/09/2018 18.9 19.0372 18.81 18.98 128,743
08/08/2018 19.14 19.14 18.93 18.98 153,701
08/07/2018 18.99 19.13 18.99 19.08 127,764
08/06/2018 19.11 19.12 19.04 19.07 111,755
08/03/2018 19.02 19.12 18.98 19.07 137,879
08/02/2018 18.85 19.01 18.81 19.01 150,425
08/01/2018 18.84 18.93 18.76 18.91 98,124
07/31/2018 18.87 18.98 18.68 18.85 328,031
07/30/2018 18.9 18.9 18.75 18.84 136,319
07/27/2018 18.75 18.97 18.75 18.88 193,551
07/26/2018 18.77 18.87 18.7001 18.8 172,709
07/25/2018 18.7 18.8 18.69 18.74 110,512
07/24/2018 18.79 18.8 18.69 18.7 97,673
07/23/2018 18.89 18.94 18.68 18.7 216,915
*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?

Smart Portfolio