Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

16.57 +0.26 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.468 8.468 8.381 8.410 254,172 -0.02(-0.29%)
May 27, 2016 8.385 8.434 8.434 8.434 205,484 +0.08(+0.93%)
May 26, 2016 8.366 8.366 8.313 8.356 123,295 +0.01(+0.12%)
May 25, 2016 8.361 8.381 8.288 8.347 140,381 +0.02(+0.29%)
May 24, 2016 8.347 8.359 8.284 8.322 172,999 +0.02(+0.23%)
May 23, 2016 8.221 8.313 8.201 8.303 123,808 +0.14(+1.72%)
May 20, 2016 8.182 8.242 8.131 8.162 133,627 +0.00(+0.00%)
May 19, 2016 8.284 8.351 8.099 8.162 388,422 -0.09(-1.12%)
May 18, 2016 8.322 8.351 8.240 8.255 237,949 -0.04(-0.47%)
May 17, 2016 8.376 8.376 8.274 8.293 169,554 -0.05(-0.64%)
May 16, 2016 8.342 8.385 8.288 8.347 202,270 +0.01(+0.12%)
May 13, 2016 8.303 8.366 8.264 8.337 288,982 +0.06(+0.70%)
May 12, 2016 8.284 8.366 8.245 8.279 160,703 -0.02(-0.23%)
May 11, 2016 8.274 8.424 8.274 8.298 188,982 -0.06(-0.75%)
May 10, 2016 8.318 8.361 8.172 8.361 340,310 +0.10(+1.17%)
May 09, 2016 8.347 8.361 8.192 8.264 339,304 -0.04(-0.47%)
May 06, 2016 8.313 8.371 8.095 8.303 443,329 -0.06(-0.75%)
May 05, 2016 8.429 8.429 8.361 8.366 134,955 -0.04(-0.52%)
May 04, 2016 8.424 8.424 8.376 8.410 156,339 -0.01(-0.17%)
May 03, 2016 8.482 8.482 8.347 8.424 100,023 -0.04(-0.52%)
May 02, 2016 8.482 8.516 8.439 8.468 127,421 -0.04(-0.46%)
Apr 29, 2016 8.439 8.511 8.410 8.507 310,453 +0.03(+0.40%)
Apr 28, 2016 8.516 8.516 8.415 8.473 341,439 +0.03(+0.40%)
Apr 27, 2016 8.444 8.482 8.415 8.439 143,606 -0.04(-0.46%)
Apr 26, 2016 8.444 8.502 8.444 8.478 123,328 +0.00(+0.06%)
Apr 25, 2016 8.434 8.492 8.361 8.473 338,418 +0.07(+0.81%)
Apr 22, 2016 8.376 8.439 8.371 8.405 89,961 +0.03(+0.35%)
Apr 21, 2016 8.410 8.429 8.366 8.376 179,246 -0.07(-0.80%)
Apr 20, 2016 8.478 8.478 8.385 8.444 193,521 +0.00(+0.00%)
Apr 19, 2016 8.400 8.502 8.381 8.444 221,445 +0.06(+0.69%)
Apr 18, 2016 8.434 8.453 8.385 8.385 91,069 -0.05(-0.57%)
Apr 15, 2016 8.376 8.478 8.361 8.434 184,321 +0.04(+0.46%)
Apr 14, 2016 8.453 8.453 8.395 8.395 157,757 -0.04(-0.52%)
Apr 13, 2016 8.468 8.468 8.410 8.439 193,244 +0.02(+0.23%)
Apr 12, 2016 8.410 8.434 8.337 8.419 135,871 +0.06(+0.70%)
Apr 11, 2016 8.313 8.434 8.313 8.361 172,681 +0.05(+0.64%)
Apr 08, 2016 8.347 8.400 8.284 8.308 153,713 -0.03(-0.41%)
Apr 07, 2016 8.410 8.410 8.308 8.342 185,908 -0.06(-0.69%)
Apr 06, 2016 8.366 8.424 8.318 8.400 135,124 +0.07(+0.81%)
Apr 05, 2016 8.356 8.395 8.318 8.332 120,631 -0.04(-0.46%)
Apr 04, 2016 8.434 8.434 8.351 8.371 116,849 -0.06(-0.75%)
Apr 01, 2016 8.390 8.438 8.376 8.434 146,038 +0.04(+0.52%)
Mar 31, 2016 8.337 8.405 8.337 8.390 334,604 +0.03(+0.35%)
Mar 30, 2016 8.463 8.463 8.361 8.361 309,979 -0.06(-0.75%)
Mar 29, 2016 8.347 8.434 8.303 8.424 350,044 +0.11(+1.28%)
Mar 28, 2016 8.337 8.376 8.269 8.318 261,314 -0.02(-0.29%)
Mar 24, 2016 8.318 8.342 8.342 8.342 195,582 +0.07(+0.88%)
Mar 23, 2016 8.385 8.385 8.264 8.269 158,988 -0.10(-1.16%)
Mar 22, 2016 8.337 8.371 8.308 8.366 171,926 +0.00(+0.06%)
Mar 21, 2016 8.356 8.400 8.332 8.361 143,542 +0.00(+0.06%)
Mar 18, 2016 8.415 8.424 8.322 8.356 308,768 -0.04(-0.46%)
Mar 17, 2016 8.351 8.424 8.341 8.395 451,860 +0.03(+0.41%)
Mar 16, 2016 8.337 8.376 8.288 8.361 423,336 +0.05(+0.58%)
Mar 15, 2016 8.230 8.351 8.230 8.313 373,114 +0.05(+0.59%)
Mar 14, 2016 8.259 8.298 8.221 8.264 229,012 +0.01(+0.18%)
Mar 11, 2016 8.182 8.298 8.182 8.250 353,097 +0.07(+0.89%)
Mar 10, 2016 8.119 8.187 8.114 8.177 179,890 +0.05(+0.60%)
Mar 09, 2016 8.153 8.221 8.095 8.129 369,967 -0.04(-0.53%)
Mar 08, 2016 8.119 8.308 8.046 8.172 396,804 +0.00(+0.06%)
Mar 07, 2016 8.095 8.206 8.095 8.167 197,255 +0.06(+0.72%)
Mar 04, 2016 8.177 8.192 8.095 8.109 297,012 +0.01(+0.18%)
Mar 03, 2016 8.114 8.167 8.049 8.095 510,205 +0.05(+0.66%)
Mar 02, 2016 7.875 8.065 7.846 8.041 362,038 +0.14(+1.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.