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 )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 6.014 6.141 5.991 6.058 153,175 +0.04(+0.72%)
Sep 29, 2010 5.939 6.014 5.919 6.014 129,661 +0.07(+1.13%)
Sep 28, 2010 5.923 5.959 5.820 5.947 198,230 +0.04(+0.60%)
Sep 27, 2010 5.923 5.923 5.899 5.911 55,852 -0.00(-0.07%)
Sep 24, 2010 5.860 5.919 5.836 5.915 149,566 +0.09(+1.49%)
Sep 23, 2010 5.880 5.899 5.753 5.828 244,119 -0.07(-1.14%)
Sep 22, 2010 5.888 5.919 5.884 5.896 134,942 +0.01(+0.13%)
Sep 21, 2010 5.856 5.903 5.828 5.888 244,498 +0.01(+0.20%)
Sep 20, 2010 5.860 5.876 5.820 5.876 109,370 +0.08(+1.30%)
Sep 17, 2010 5.860 5.860 5.769 5.800 74,764 -0.03(-0.48%)
Sep 15, 2010 5.836 5.856 5.773 5.828 38,723 -0.04(-0.61%)
Sep 14, 2010 5.876 5.888 5.789 5.864 98,869 -0.01(-0.20%)
Sep 13, 2010 5.836 5.888 5.753 5.876 130,116 +0.04(+0.68%)
Sep 10, 2010 5.721 5.836 5.705 5.836 96,823 +0.11(+2.01%)
Sep 09, 2010 5.797 5.797 5.662 5.721 41,117 -0.02(-0.34%)
Sep 08, 2010 5.781 5.785 5.686 5.741 120,256 -0.07(-1.16%)
Sep 07, 2010 5.789 5.836 5.789 5.808 168,170 +0.02(+0.41%)
Sep 03, 2010 5.828 5.828 5.765 5.785 85,154 +0.00(+0.00%)
Sep 02, 2010 5.820 5.820 5.765 5.785 57,279 -0.02(-0.34%)
Sep 01, 2010 5.733 5.828 5.709 5.804 167,897 +0.14(+2.45%)
Aug 31, 2010 5.670 5.749 5.642 5.666 104,304 +0.02(+0.35%)
Aug 30, 2010 5.705 5.729 5.646 5.646 47,714 -0.10(-1.79%)
Aug 27, 2010 5.737 5.749 5.678 5.749 88,859 +0.04(+0.76%)
Aug 26, 2010 5.737 5.749 5.658 5.705 59,658 -0.03(-0.55%)
Aug 25, 2010 5.702 5.767 5.702 5.737 40,087 +0.04(+0.63%)
Aug 24, 2010 5.713 5.821 5.702 5.702 83,788 -0.05(-0.89%)
Aug 23, 2010 5.773 5.820 5.729 5.753 72,741 +0.01(+0.21%)
Aug 20, 2010 5.717 5.824 5.702 5.741 101,834 +0.00(+0.00%)
Aug 19, 2010 5.674 5.836 5.650 5.741 93,241 +0.04(+0.62%)
Aug 18, 2010 5.749 5.764 5.642 5.705 111,267 -0.07(-1.17%)
Aug 17, 2010 5.785 5.828 5.741 5.773 110,820 -0.04(-0.68%)
Aug 16, 2010 5.769 5.832 5.741 5.812 130,156 +0.08(+1.31%)
Aug 13, 2010 5.797 5.820 5.716 5.737 79,537 -0.06(-1.02%)
Aug 12, 2010 5.587 5.804 5.587 5.797 204,590 +0.15(+2.66%)
Aug 11, 2010 5.507 5.725 5.504 5.646 274,934 +0.07(+1.21%)
Aug 10, 2010 5.599 5.658 5.393 5.579 81,932 -0.06(-1.12%)
Aug 09, 2010 5.603 5.642 5.468 5.642 108,522 +0.05(+0.92%)
Aug 06, 2010 5.666 5.705 5.393 5.591 175,451 -0.11(-1.88%)
Aug 05, 2010 5.705 5.737 5.642 5.698 59,481 -0.04(-0.62%)
Aug 04, 2010 5.654 5.741 5.606 5.733 102,048 +0.09(+1.61%)
Aug 03, 2010 5.583 5.666 5.583 5.642 61,178 +0.04(+0.78%)
Aug 02, 2010 5.610 5.626 5.559 5.599 64,863 +0.04(+0.78%)
Jul 30, 2010 5.511 5.626 5.511 5.555 65,808 +0.00(+0.00%)
Jul 29, 2010 5.603 5.626 5.523 5.555 44,006 -0.02(-0.43%)
Jul 28, 2010 5.662 5.662 5.559 5.579 71,299 -0.09(-1.54%)
Jul 27, 2010 5.622 5.670 5.555 5.666 56,006 +0.07(+1.20%)
Jul 26, 2010 5.670 5.670 5.515 5.599 115,116 -0.04(-0.77%)
Jul 23, 2010 5.622 5.660 5.519 5.642 91,327 +0.00(+0.00%)
Jul 22, 2010 5.682 5.682 5.599 5.642 84,447 +0.02(+0.28%)
Jul 21, 2010 5.690 5.690 5.595 5.626 161,159 -0.05(-0.91%)
Jul 20, 2010 5.555 5.678 5.511 5.678 49,000 +0.09(+1.63%)
Jul 19, 2010 5.547 5.729 5.511 5.587 100,667 +0.08(+1.36%)
Jul 16, 2010 5.531 5.563 5.504 5.511 49,876 -0.06(-1.07%)
Jul 15, 2010 5.626 5.626 5.543 5.571 33,972 -0.03(-0.57%)
Jul 14, 2010 5.717 5.717 5.507 5.603 131,530 -0.10(-1.67%)
Jul 13, 2010 5.610 5.757 5.543 5.698 295,968 +0.15(+2.71%)
Jul 12, 2010 5.606 5.702 5.527 5.547 63,073 -0.05(-0.85%)
Jul 09, 2010 5.713 5.713 5.579 5.595 73,448 -0.11(-1.87%)
Jul 08, 2010 5.741 5.753 5.595 5.702 77,767 -0.03(-0.55%)
Jul 07, 2010 5.507 5.761 5.488 5.733 111,252 +0.26(+4.70%)
Jul 06, 2010 5.599 5.670 5.405 5.476 183,700 -0.07(-1.28%)
Jul 02, 2010 5.618 5.622 5.543 5.547 59,516 -0.03(-0.50%)
Jul 01, 2010 5.702 5.741 5.551 5.575 176,154 -0.13(-2.36%)
Jun 30, 2010 5.698 5.832 5.642 5.709 94,214 +0.04(+0.63%)
Jun 29, 2010 5.654 5.729 5.642 5.674 96,383 -0.13(-2.18%)
Jun 25, 2010 5.816 5.848 5.717 5.800 2,267,821 +0.01(+0.14%)
Jun 24, 2010 5.690 5.800 5.690 5.793 176,808 +0.06(+0.97%)
Jun 23, 2010 5.713 5.789 5.626 5.737 341,568 +0.00(+0.00%)
Jun 22, 2010 5.642 5.773 5.614 5.737 383,040 +0.00(+0.07%)
Jun 21, 2010 5.741 5.781 5.543 5.733 387,189 +0.03(+0.56%)
Jun 18, 2010 5.721 5.741 5.654 5.702 174,681 -0.06(-1.03%)
Jun 17, 2010 5.709 5.761 5.603 5.761 104,165 +0.02(+0.28%)
Jun 16, 2010 5.658 5.761 5.650 5.745 112,484 -0.03(-0.55%)
Jun 15, 2010 5.717 5.781 5.642 5.777 141,625 +0.08(+1.39%)
Jun 14, 2010 5.662 5.757 5.563 5.698 115,354 +0.00(+0.07%)
Jun 11, 2010 5.523 5.694 5.484 5.694 105,395 +0.17(+3.01%)
Jun 10, 2010 5.535 5.610 5.492 5.527 41,784 +0.04(+0.65%)
Jun 09, 2010 5.531 5.531 5.288 5.492 45,959 +0.08(+1.46%)
Jun 08, 2010 5.444 5.444 5.270 5.412 144,719 -0.12(-2.18%)
Jun 07, 2010 5.496 5.599 5.476 5.533 134,435 +0.02(+0.32%)
Jun 04, 2010 5.626 5.626 5.365 5.515 43,415 +0.05(+0.94%)
Jun 03, 2010 5.575 5.583 5.298 5.464 90,190 -0.13(-2.40%)
Jun 02, 2010 5.599 5.622 5.543 5.599 32,421 +0.04(+0.78%)
Jun 01, 2010 5.599 5.702 5.543 5.555 103,124 -0.04(-0.78%)
May 28, 2010 5.523 5.717 5.298 5.599 137,711 +0.08(+1.36%)
May 27, 2010 5.436 5.630 5.278 5.523 124,211 +0.12(+2.20%)
May 26, 2010 5.325 5.535 5.254 5.405 141,229 +0.12(+2.25%)
May 25, 2010 5.155 5.286 4.949 5.286 237,474 +0.03(+0.60%)
May 24, 2010 5.072 5.313 4.973 5.254 110,540 +0.17(+3.27%)
May 21, 2010 5.294 5.369 5.048 5.088 213,359 -0.26(-4.81%)
May 20, 2010 5.222 5.365 4.973 5.345 431,181 +0.04(+0.75%)
May 19, 2010 5.381 5.460 4.977 5.306 563,518 -0.03(-0.52%)
May 18, 2010 5.670 5.713 5.246 5.333 331,923 -0.29(-5.07%)
May 17, 2010 5.741 5.741 5.551 5.618 372,836 -0.12(-2.14%)
May 14, 2010 5.741 5.749 5.741 5.741 269,966 +0.00(+0.00%)
May 13, 2010 5.765 5.765 5.741 5.741 89,155 +0.00(+0.00%)
May 12, 2010 5.745 5.815 5.741 5.741 191,234 -0.01(-0.21%)
May 11, 2010 5.745 5.781 5.741 5.753 147,321 +0.00(+0.07%)
May 10, 2010 5.775 5.820 5.741 5.749 242,050 -0.01(-0.14%)
May 07, 2010 5.745 5.939 5.741 5.757 298,006 +0.02(+0.28%)
May 06, 2010 5.761 5.781 5.741 5.741 1,686,091 -0.02(-0.34%)
May 05, 2010 5.745 5.766 5.741 5.761 388,990 -0.02(-0.34%)
May 04, 2010 5.745 5.781 5.741 5.781 480,795 +0.04(+0.62%)
May 03, 2010 5.797 5.797 5.741 5.745 287,939 +0.00(+0.07%)
Apr 30, 2010 5.781 5.800 5.741 5.741 494,269 -0.08(-1.36%)
Apr 29, 2010 5.820 5.828 5.745 5.820 336,037 +0.00(+0.00%)
Apr 28, 2010 5.765 5.836 5.741 5.820 370,007 +0.06(+1.03%)
Apr 27, 2010 5.783 5.820 5.741 5.761 492,650 -0.04(-0.75%)
Apr 26, 2010 5.824 5.832 5.769 5.804 311,490 -0.06(-0.95%)
Apr 23, 2010 5.820 5.860 5.761 5.860 402,745 +0.03(+0.54%)
Apr 22, 2010 5.779 5.856 5.779 5.828 217,584 -0.03(-0.54%)
Apr 21, 2010 5.872 5.872 5.785 5.860 298,759 -0.02(-0.34%)
Apr 20, 2010 5.860 5.880 5.804 5.880 432,305 +0.05(+0.88%)
Apr 19, 2010 5.820 5.881 5.769 5.828 584,826 +0.01(+0.14%)
Apr 16, 2010 5.741 5.840 5.741 5.820 624,643 -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.