Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Golub Capital Bdc (NQ: GBDC )

15.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2010 6.836 6.966 6.398 6.406 645,568 -0.45(-6.56%)
Nov 29, 2010 6.828 6.986 6.698 6.856 227,321 -0.02(-0.29%)
Nov 26, 2010 6.635 6.876 6.591 6.876 37,877 +0.24(+3.57%)
Nov 24, 2010 6.532 6.639 6.639 6.639 116,338 +0.14(+2.13%)
Nov 23, 2010 6.457 6.528 6.304 6.501 79,423 +0.03(+0.49%)
Nov 22, 2010 6.323 6.512 6.244 6.469 354,944 +0.10(+1.61%)
Nov 19, 2010 6.280 6.432 6.280 6.366 59,225 +0.09(+1.38%)
Nov 18, 2010 6.284 6.335 6.280 6.280 51,024 -0.05(-0.81%)
Nov 17, 2010 6.477 6.497 6.284 6.331 100,645 -0.13(-2.08%)
Nov 16, 2010 6.508 6.591 6.343 6.465 151,852 -0.09(-1.44%)
Nov 15, 2010 6.457 6.651 6.406 6.560 158,186 +0.15(+2.34%)
Nov 12, 2010 6.181 6.520 6.181 6.410 118,350 +0.08(+1.25%)
Nov 11, 2010 6.145 6.623 6.145 6.331 212,643 +0.17(+2.75%)
Nov 10, 2010 6.228 6.240 6.161 6.161 138,528 -0.12(-1.89%)
Nov 09, 2010 6.287 6.343 6.240 6.280 117,215 -0.04(-0.62%)
Nov 08, 2010 6.414 6.489 6.311 6.319 82,119 -0.10(-1.54%)
Nov 05, 2010 6.481 6.481 6.335 6.418 71,085 -0.05(-0.79%)
Nov 04, 2010 6.276 6.477 6.232 6.469 179,081 +0.19(+3.08%)
Nov 03, 2010 6.216 6.287 6.145 6.276 68,131 +0.04(+0.70%)
Nov 02, 2010 6.216 6.276 6.177 6.232 93,034 +0.07(+1.15%)
Nov 01, 2010 6.236 6.299 6.145 6.161 77,447 -0.12(-1.89%)
Oct 29, 2010 6.315 6.315 6.161 6.280 208,420 -0.10(-1.55%)
Oct 28, 2010 6.501 6.501 6.331 6.378 83,535 -0.10(-1.52%)
Oct 27, 2010 6.339 6.493 6.335 6.477 101,291 +0.20(+3.14%)
Oct 25, 2010 6.327 6.327 6.260 6.280 89,178 +0.00(+0.00%)
Oct 22, 2010 6.272 6.370 6.252 6.280 69,193 +0.01(+0.13%)
Oct 21, 2010 6.355 6.607 6.220 6.272 116,865 -0.10(-1.61%)
Oct 20, 2010 6.351 6.468 6.351 6.374 53,578 +0.04(+0.62%)
Oct 19, 2010 6.394 6.615 6.311 6.335 89,069 -0.11(-1.71%)
Oct 18, 2010 6.343 6.445 6.185 6.445 61,232 +0.14(+2.25%)
Oct 15, 2010 6.441 6.441 6.201 6.303 99,135 -0.11(-1.72%)
Oct 14, 2010 6.370 6.430 6.199 6.414 55,552 +0.04(+0.68%)
Oct 13, 2010 6.137 6.414 6.051 6.370 80,057 +0.24(+3.93%)
Oct 12, 2010 6.051 6.137 6.019 6.130 33,509 +0.04(+0.58%)
Oct 11, 2010 6.130 6.143 6.011 6.094 86,763 -0.02(-0.39%)
Oct 08, 2010 6.157 6.193 6.098 6.118 182,552 -0.05(-0.77%)
Oct 07, 2010 6.362 6.598 6.165 6.165 227,891 -0.15(-2.44%)
Oct 06, 2010 6.205 6.339 6.173 6.319 93,128 +0.11(+1.84%)
Oct 05, 2010 6.181 6.248 6.051 6.205 180,266 +0.07(+1.16%)
Oct 04, 2010 6.244 6.244 6.110 6.134 84,982 -0.11(-1.77%)
Oct 01, 2010 6.074 6.248 6.023 6.244 166,851 +0.21(+3.40%)
Sep 30, 2010 5.995 6.122 5.972 6.039 153,658 +0.04(+0.72%)
Sep 29, 2010 5.920 5.995 5.901 5.995 130,070 +0.07(+1.13%)
Sep 28, 2010 5.905 5.940 5.802 5.928 198,856 +0.04(+0.60%)
Sep 27, 2010 5.905 5.905 5.881 5.893 56,028 -0.00(-0.07%)
Sep 24, 2010 5.841 5.901 5.818 5.897 150,038 +0.09(+1.49%)
Sep 23, 2010 5.861 5.881 5.735 5.810 244,889 -0.07(-1.14%)
Sep 22, 2010 5.869 5.901 5.865 5.877 135,368 +0.01(+0.13%)
Sep 21, 2010 5.838 5.885 5.810 5.869 245,269 +0.01(+0.20%)
Sep 20, 2010 5.841 5.857 5.802 5.857 109,715 +0.07(+1.30%)
Sep 17, 2010 5.841 5.841 5.751 5.782 75,000 -0.03(-0.48%)
Sep 15, 2010 5.818 5.838 5.755 5.810 38,845 -0.04(-0.61%)
Sep 14, 2010 5.857 5.869 5.770 5.845 99,180 -0.01(-0.20%)
Sep 13, 2010 5.818 5.869 5.735 5.857 130,526 +0.04(+0.68%)
Sep 10, 2010 5.703 5.818 5.688 5.818 97,128 +0.11(+2.01%)
Sep 09, 2010 5.778 5.778 5.644 5.703 41,247 -0.02(-0.34%)
Sep 08, 2010 5.763 5.766 5.668 5.723 120,635 -0.07(-1.16%)
Sep 07, 2010 5.770 5.818 5.770 5.790 168,700 +0.02(+0.41%)
Sep 03, 2010 5.810 5.810 5.747 5.766 85,423 +0.00(+0.00%)
Sep 02, 2010 5.802 5.802 5.747 5.766 57,459 -0.02(-0.34%)
Sep 01, 2010 5.715 5.810 5.691 5.786 168,427 +0.14(+2.45%)
Aug 31, 2010 5.652 5.731 5.624 5.648 104,633 +0.02(+0.35%)
Aug 30, 2010 5.688 5.711 5.628 5.628 47,865 -0.10(-1.79%)
Aug 27, 2010 5.719 5.731 5.660 5.731 89,140 +0.04(+0.76%)
Aug 26, 2010 5.719 5.731 5.640 5.688 59,846 -0.03(-0.55%)
Aug 25, 2010 5.684 5.749 5.684 5.719 40,213 +0.04(+0.63%)
Aug 24, 2010 5.695 5.802 5.684 5.684 84,052 -0.05(-0.89%)
Aug 23, 2010 5.755 5.802 5.711 5.735 72,970 +0.01(+0.21%)
Aug 20, 2010 5.699 5.806 5.684 5.723 102,155 +0.00(+0.00%)
Aug 19, 2010 5.656 5.818 5.632 5.723 93,536 +0.04(+0.62%)
Aug 18, 2010 5.731 5.746 5.624 5.688 111,618 -0.07(-1.17%)
Aug 17, 2010 5.766 5.810 5.723 5.755 111,170 -0.04(-0.68%)
Aug 16, 2010 5.751 5.814 5.723 5.794 130,567 +0.07(+1.31%)
Aug 13, 2010 5.778 5.802 5.698 5.719 79,788 -0.06(-1.02%)
Aug 12, 2010 5.569 5.786 5.569 5.778 205,235 +0.15(+2.66%)
Aug 11, 2010 5.490 5.707 5.486 5.628 275,802 +0.07(+1.21%)
Aug 10, 2010 5.581 5.640 5.376 5.561 82,190 -0.06(-1.12%)
Aug 09, 2010 5.585 5.624 5.451 5.624 108,864 +0.05(+0.92%)
Aug 06, 2010 5.648 5.688 5.376 5.573 176,005 -0.11(-1.88%)
Aug 05, 2010 5.688 5.719 5.624 5.680 59,669 -0.04(-0.62%)
Aug 04, 2010 5.636 5.723 5.589 5.715 102,370 +0.09(+1.61%)
Aug 03, 2010 5.566 5.648 5.566 5.624 61,371 +0.04(+0.78%)
Aug 02, 2010 5.593 5.609 5.541 5.581 65,068 +0.04(+0.78%)
Jul 30, 2010 5.494 5.609 5.494 5.538 66,015 +0.00(+0.00%)
Jul 29, 2010 5.585 5.609 5.506 5.538 44,145 -0.02(-0.43%)
Jul 28, 2010 5.644 5.644 5.541 5.561 71,524 -0.09(-1.54%)
Jul 27, 2010 5.605 5.652 5.538 5.648 56,182 +0.07(+1.20%)
Jul 26, 2010 5.652 5.652 5.498 5.581 115,479 -0.04(-0.77%)
Jul 23, 2010 5.605 5.642 5.502 5.624 91,615 +0.00(+0.00%)
Jul 22, 2010 5.664 5.664 5.581 5.624 84,714 +0.02(+0.28%)
Jul 21, 2010 5.672 5.672 5.577 5.609 161,667 -0.05(-0.91%)
Jul 20, 2010 5.538 5.660 5.494 5.660 49,154 +0.09(+1.63%)
Jul 19, 2010 5.530 5.711 5.494 5.569 100,984 +0.07(+1.36%)
Jul 16, 2010 5.514 5.545 5.486 5.494 50,033 -0.06(-1.07%)
Jul 15, 2010 5.609 5.609 5.526 5.553 34,079 -0.03(-0.57%)
Jul 14, 2010 5.699 5.699 5.490 5.585 131,945 -0.09(-1.67%)
Jul 13, 2010 5.593 5.739 5.526 5.680 296,901 +0.15(+2.71%)
Jul 12, 2010 5.589 5.684 5.510 5.530 63,272 -0.05(-0.85%)
Jul 09, 2010 5.695 5.695 5.561 5.577 73,680 -0.11(-1.87%)
Jul 08, 2010 5.723 5.735 5.577 5.684 78,012 -0.03(-0.55%)
Jul 07, 2010 5.490 5.743 5.470 5.715 111,603 +0.26(+4.70%)
Jul 06, 2010 5.581 5.652 5.388 5.459 184,280 -0.07(-1.28%)
Jul 02, 2010 5.601 5.605 5.526 5.530 59,704 -0.03(-0.50%)
Jul 01, 2010 5.684 5.723 5.534 5.557 176,709 -0.13(-2.36%)
Jun 30, 2010 5.680 5.814 5.624 5.691 94,511 +0.04(+0.63%)
Jun 29, 2010 5.636 5.711 5.624 5.656 96,687 -0.13(-2.18%)
Jun 25, 2010 5.798 5.830 5.699 5.782 2,274,975 +0.01(+0.14%)
Jun 24, 2010 5.672 5.782 5.672 5.774 177,365 +0.06(+0.97%)
Jun 23, 2010 5.695 5.770 5.609 5.719 342,646 +0.00(+0.00%)
Jun 22, 2010 5.624 5.755 5.597 5.719 384,248 +0.00(+0.07%)
Jun 21, 2010 5.723 5.763 5.526 5.715 388,411 +0.03(+0.56%)
Jun 18, 2010 5.703 5.723 5.636 5.684 175,232 -0.06(-1.03%)
Jun 17, 2010 5.691 5.743 5.585 5.743 104,493 +0.02(+0.28%)
Jun 16, 2010 5.640 5.743 5.632 5.727 112,839 -0.03(-0.55%)
Jun 15, 2010 5.699 5.763 5.624 5.759 142,072 +0.08(+1.39%)
Jun 14, 2010 5.644 5.739 5.545 5.680 115,717 +0.00(+0.07%)
Jun 11, 2010 5.506 5.676 5.466 5.676 105,727 +0.17(+3.01%)
Jun 10, 2010 5.518 5.593 5.474 5.510 41,916 +0.04(+0.65%)
Jun 09, 2010 5.514 5.514 5.271 5.474 46,104 +0.08(+1.46%)
Jun 08, 2010 5.427 5.427 5.253 5.395 145,176 -0.12(-2.18%)
Jun 07, 2010 5.478 5.581 5.459 5.516 134,859 +0.02(+0.32%)
Jun 04, 2010 5.609 5.609 5.348 5.498 43,552 +0.05(+0.94%)
Jun 03, 2010 5.557 5.565 5.281 5.447 90,475 -0.13(-2.40%)
Jun 02, 2010 5.581 5.605 5.526 5.581 32,524 +0.04(+0.78%)
Jun 01, 2010 5.581 5.684 5.526 5.538 103,450 -0.04(-0.78%)
May 28, 2010 5.506 5.699 5.281 5.581 138,145 +0.07(+1.36%)
May 27, 2010 5.419 5.613 5.261 5.506 124,603 +0.12(+2.20%)
May 26, 2010 5.309 5.518 5.238 5.388 141,674 +0.12(+2.25%)
May 25, 2010 5.139 5.269 4.934 5.269 238,223 +0.03(+0.60%)
May 24, 2010 5.056 5.297 4.957 5.238 110,888 +0.17(+3.27%)
May 21, 2010 5.277 5.352 5.032 5.072 214,032 -0.26(-4.81%)
May 20, 2010 5.206 5.348 4.957 5.328 432,541 +0.04(+0.75%)
May 19, 2010 5.364 5.443 4.961 5.289 565,295 -0.03(-0.52%)
May 18, 2010 5.652 5.695 5.230 5.317 332,970 -0.28(-5.07%)
May 17, 2010 5.723 5.723 5.534 5.601 374,012 -0.12(-2.14%)
May 14, 2010 5.723 5.731 5.723 5.723 270,818 +0.00(+0.00%)
May 13, 2010 5.747 5.747 5.723 5.723 89,436 +0.00(+0.00%)
May 12, 2010 5.727 5.797 5.723 5.723 191,837 -0.01(-0.21%)
May 11, 2010 5.727 5.763 5.723 5.735 147,785 +0.00(+0.07%)
May 10, 2010 5.757 5.802 5.723 5.731 242,814 -0.01(-0.14%)
May 07, 2010 5.727 5.920 5.723 5.739 298,946 +0.02(+0.28%)
May 06, 2010 5.743 5.763 5.723 5.723 1,691,410 -0.02(-0.34%)
May 05, 2010 5.727 5.748 5.723 5.743 390,217 -0.02(-0.34%)
May 04, 2010 5.727 5.763 5.723 5.763 482,312 +0.04(+0.62%)
May 03, 2010 5.778 5.778 5.723 5.727 288,847 +0.00(+0.07%)
Apr 30, 2010 5.763 5.782 5.723 5.723 495,828 -0.08(-1.36%)
Apr 29, 2010 5.802 5.810 5.727 5.802 337,097 +0.00(+0.00%)
Apr 28, 2010 5.747 5.818 5.723 5.802 371,174 +0.06(+1.03%)
Apr 27, 2010 5.764 5.802 5.723 5.743 494,204 -0.04(-0.75%)
Apr 26, 2010 5.806 5.814 5.751 5.786 312,473 -0.06(-0.95%)
Apr 23, 2010 5.802 5.841 5.743 5.841 404,015 +0.03(+0.54%)
Apr 22, 2010 5.761 5.838 5.761 5.810 218,271 -0.03(-0.54%)
Apr 21, 2010 5.853 5.853 5.766 5.841 299,701 -0.02(-0.34%)
Apr 20, 2010 5.841 5.861 5.786 5.861 433,669 +0.05(+0.88%)
Apr 19, 2010 5.802 5.863 5.751 5.810 586,671 +0.01(+0.14%)
Apr 16, 2010 5.723 5.822 5.723 5.802 626,614 -0.00(-0.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.