U.S. markets close in 4 hours 32 minutes

Golub Capital BDC, Inc. (GBDC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.76+0.19 (+1.14%)
A partir del 11:28AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202416.6516.7616.5616.7616.76230,068
31 may 202416.3516.5916.3516.5716.57831,500
30 may 202416.3016.3816.2716.3116.31585,200
29 may 202416.2816.3716.2216.3016.30617,700
28 may 202416.3016.4516.2316.3216.32808,000
24 may 202416.1816.3216.1516.2516.251,758,000
23 may 202416.2516.2816.0916.1116.11607,000
22 may 202416.3516.4216.1616.2516.251,525,600
21 may 202416.4416.5016.3416.3516.35718,200
20 may 202416.4016.4616.3416.4316.43691,600
17 may 202416.4816.4816.3416.3916.39374,500
16 may 202416.3116.4816.3116.4316.43591,600
15 may 202416.6516.6816.2916.3016.30919,400
15 may 20240.06 Dividendo
14 may 202416.6016.8916.5816.6716.61923,900
13 may 202416.8016.8516.6116.6516.59618,000
10 may 202416.5216.8316.5116.7316.67948,700
09 may 202416.6416.7716.4316.4616.40861,400
08 may 202416.6816.8616.5316.6016.541,050,100
07 may 202417.1017.1216.7816.8316.771,157,200
06 may 202416.9517.0916.9517.0917.031,012,200
03 may 202416.8516.9316.7716.8916.83605,100
02 may 202417.0317.1016.7416.8416.78799,700
01 may 202417.0017.1916.9216.9816.92865,000
01 may 20240.39 Dividendo
30 abr 202417.7217.7217.3617.3716.92759,400
29 abr 202417.4017.6917.4017.5817.121,279,500
26 abr 202417.0917.4317.0717.4016.95679,000
25 abr 202417.0017.1016.9817.0316.59468,800
24 abr 202417.1817.2917.0017.0716.63990,200
23 abr 202417.1517.2717.0717.2116.76859,800
22 abr 202416.8017.1616.7917.1116.67928,400
19 abr 202416.5616.8016.5616.8016.36730,000
18 abr 202416.6516.7516.5616.5916.16811,200
17 abr 202416.5816.7516.5516.6316.20591,500
16 abr 202416.6216.6816.5616.5716.14809,600
15 abr 202416.6416.8316.5616.6316.20660,100
12 abr 202416.6716.7316.4716.5416.11695,500
11 abr 202416.6216.7016.5316.7016.27552,300
10 abr 202416.5416.6516.5116.6416.21588,800
09 abr 202416.5816.6316.5216.6016.17451,900
08 abr 202416.6516.7116.5216.5616.13683,900
05 abr 202416.4116.6416.3816.6216.19857,700
04 abr 202416.6216.7216.3616.3915.96680,500
03 abr 202416.7016.7516.5916.6116.18592,800
02 abr 202416.5416.6916.5016.6116.18659,600
01 abr 202416.6316.6316.4716.5416.111,006,300
28 mar 202416.4716.7716.4416.6316.202,170,200
27 mar 202416.3016.3616.2216.3515.93903,300
26 mar 202416.2616.3016.2216.2815.86558,000
25 mar 202416.1716.4316.1016.2015.78961,500
22 mar 202415.9315.9715.8715.9115.50473,000
21 mar 202415.9016.0115.8615.9315.52565,500
20 mar 202415.7515.8515.7515.8415.43656,500
19 mar 202415.8015.9015.7615.8115.40545,400
18 mar 202415.9315.9715.8215.8315.42574,200
15 mar 202415.8216.0815.8215.9715.561,171,100
14 mar 202416.0316.0415.8015.8515.44799,700
13 mar 202416.0116.1415.9916.0515.63976,300
12 mar 202415.7916.0115.7616.0015.58909,100
11 mar 202415.7415.7915.6515.7415.33533,200
08 mar 202415.6915.7715.6515.7115.30734,700
07 mar 202415.7915.8015.6815.7015.29645,400
06 mar 202415.6915.8615.6615.7915.38677,300
05 mar 202415.5915.6715.5815.6415.23680,300
04 mar 202415.5515.6315.4015.6115.20826,000
01 mar 202415.5515.5515.3515.5015.101,234,300
29 feb 202415.5615.5715.4315.5715.171,337,500
29 feb 20240.39 Dividendo
28 feb 202416.0216.0215.8115.8815.091,015,800
27 feb 202415.9315.9815.8115.9615.161,049,100
26 feb 202415.9016.0215.8415.8715.08915,400
23 feb 202416.0516.0915.9115.9215.131,125,100
22 feb 202416.0016.0915.9016.0215.221,283,400
21 feb 202415.9716.0415.8615.9315.14913,100
20 feb 202415.8516.0215.7815.9415.141,166,600
16 feb 202415.7815.8915.6615.8315.04997,700
15 feb 202415.5215.7515.5215.7514.96831,500
14 feb 202415.3615.5515.3615.5014.731,161,300
14 feb 20240.07 Dividendo
13 feb 202415.4515.5415.3415.4514.61718,000
12 feb 202415.3815.5715.3315.5414.70804,000
09 feb 202415.3015.3815.2715.3514.52668,900
08 feb 202415.4115.4515.2615.3214.49726,300
07 feb 202415.2015.4215.1815.4114.571,069,000
06 feb 202415.3815.3815.0215.1314.311,855,000
05 feb 202415.3815.3815.1615.3414.511,032,100
02 feb 202415.2115.3715.1615.2814.45871,100
01 feb 202415.3615.3615.0815.2314.401,362,000
31 ene 202415.5815.5815.2415.2614.43939,300
30 ene 202415.5315.6015.5015.5214.68641,200
29 ene 202415.6215.6915.4415.5114.67952,500
26 ene 202415.5715.6415.5215.6114.76533,200
25 ene 202415.4815.5415.3815.5314.69789,800
24 ene 202415.6315.7015.3915.4014.571,310,200
23 ene 202415.5615.6815.5515.6514.80906,300
22 ene 202415.5015.6415.4315.5314.691,137,300
19 ene 202415.4015.4915.2815.4014.57842,700
18 ene 202415.2415.3815.2315.3514.521,201,100
17 ene 202415.0815.2415.0115.2114.391,229,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...