Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 15.08 | 0.19 | 1.28% | 14.85 | 15.10 | 14.85 | 1,432,756 |
| Dec 19 2024 | 14.89 | 0.20 | 1.36% | 14.84 | 14.95 | 14.76 | 1,287,452 |
| Dec 18 2024 | 14.69 | -0.26 | -1.74% | 14.94 | 15.03 | 14.69 | 1,230,472 |
| Dec 17 2024 | 14.95 | -0.05 | -0.33% | 14.95 | 15.04 | 14.91 | 1,761,271 |
| Dec 16 2024 | 15.00 | -0.05 | -0.33% | 15.08 | 15.1564 | 14.98 | 1,686,630 |
| Dec 13 2024 | 15.05 | 0.02 | 0.13% | 15.02 | 15.07 | 14.95 | 1,389,872 |
| Dec 12 2024 | 15.03 | -0.04 | -0.27% | 15.10 | 15.18 | 15.00 | 1,198,206 |
| Dec 11 2024 | 15.07 | 0.00 | 0.00% | 15.10 | 15.10 | 14.95 | 1,208,311 |
| Dec 10 2024 | 15.07 | -0.07 | -0.46% | 15.16 | 15.16 | 14.925 | 1,465,317 |
| Dec 09 2024 | 15.14 | -0.32 | -2.07% | 15.19 | 15.30 | 15.06 | 1,582,102 |
| Dec 06 2024 | 15.46 | -0.11 | -0.71% | 15.65 | 15.65 | 15.45 | 1,726,741 |
| Dec 05 2024 | 15.57 | -0.06 | -0.38% | 15.63 | 15.65 | 15.53 | 1,008,883 |
| Dec 04 2024 | 15.63 | 0.03 | 0.19% | 15.64 | 15.65 | 15.57 | 929,930 |
| Dec 03 2024 | 15.60 | 0.01 | 0.06% | 15.60 | 15.70 | 15.51 | 997,157 |
| Dec 02 2024 | 15.59 | -0.08 | -0.51% | 15.71 | 15.79 | 15.57 | 1,319,864 |
| Nov 29 2024 | 15.67 | 0.18 | 1.16% | 15.48 | 15.72 | 15.475 | 930,723 |
| Nov 27 2024 | 15.49 | -0.03 | -0.19% | 15.545 | 15.55 | 15.42 | 1,036,310 |
| Nov 26 2024 | 15.52 | 0.14 | 0.91% | 15.40 | 15.56 | 15.2547 | 2,136,938 |
| Nov 25 2024 | 15.38 | 0.08 | 0.52% | 15.37 | 15.55 | 15.33 | 1,478,947 |
| Nov 22 2024 | 15.30 | 0.15 | 0.99% | 15.22 | 15.32 | 15.16 | 1,226,410 |
| Nov 21 2024 | 15.15 | -0.07 | -0.46% | 15.24 | 15.27 | 15.09 | 1,806,452 |
| Nov 20 2024 | 15.22 | -0.31 | -2.00% | 15.26 | 15.36 | 15.025 | 2,394,687 |
| Nov 19 2024 | 15.53 | 0.01 | 0.06% | 15.47 | 15.55 | 15.455 | 1,719,405 |
| Nov 18 2024 | 15.52 | 0.12 | 0.78% | 15.39 | 15.55 | 15.38 | 1,097,564 |
| Nov 15 2024 | 15.40 | 0.00 | 0.00% | 15.47 | 15.47 | 15.3691 | 801,905 |
| Nov 14 2024 | 15.40 | 0.04 | 0.26% | 15.42 | 15.47 | 15.36 | 1,162,951 |
| Nov 13 2024 | 15.36 | 0.01 | 0.07% | 15.29 | 15.415 | 15.29 | 945,303 |
| Nov 12 2024 | 15.35 | -0.07 | -0.45% | 15.42 | 15.465 | 15.33 | 841,547 |
| Nov 11 2024 | 15.42 | 0.04 | 0.26% | 15.42 | 15.44 | 15.36 | 1,131,052 |
| Nov 08 2024 | 15.38 | 0.02 | 0.13% | 15.42 | 15.42 | 15.325 | 1,147,492 |
| Nov 07 2024 | 15.36 | -0.03 | -0.19% | 15.37 | 15.44 | 15.315 | 877,730 |
| Nov 06 2024 | 15.39 | 0.39 | 2.60% | 15.25 | 15.435 | 15.07 | 1,566,762 |
| Nov 05 2024 | 15.00 | 0.07 | 0.47% | 14.88 | 15.055 | 14.88 | 869,100 |
| Nov 04 2024 | 14.93 | -0.15 | -0.99% | 15.10 | 15.10 | 14.8825 | 1,010,494 |
| Nov 01 2024 | 15.08 | -0.06 | -0.40% | 15.16 | 15.23 | 15.08 | 1,294,381 |
| Oct 31 2024 | 15.14 | -0.14 | -0.92% | 15.31 | 15.35 | 15.07 | 1,107,436 |
| Oct 30 2024 | 15.28 | -0.07 | -0.46% | 15.32 | 15.45 | 15.235 | 826,783 |
| Oct 29 2024 | 15.35 | -0.16 | -1.03% | 15.51 | 15.51 | 15.33 | 1,089,002 |
| Oct 28 2024 | 15.51 | 0.23 | 1.51% | 15.31 | 15.55 | 15.31 | 1,164,192 |
| Oct 25 2024 | 15.28 | -0.27 | -1.74% | 15.55 | 15.55 | 15.27 | 1,565,792 |
| Oct 24 2024 | 15.55 | 0.15 | 0.97% | 15.41 | 15.55 | 15.33 | 1,503,325 |
| Oct 23 2024 | 15.40 | -0.01 | -0.06% | 15.42 | 15.49 | 15.315 | 1,017,265 |
| Oct 22 2024 | 15.41 | -0.08 | -0.52% | 15.51 | 15.56 | 15.40 | 1,109,805 |
| Oct 21 2024 | 15.49 | 0.05 | 0.32% | 15.42 | 15.51 | 15.405 | 946,628 |
| Oct 18 2024 | 15.44 | 0.00 | 0.00% | 15.4299 | 15.48 | 15.38 | 863,268 |
| Oct 17 2024 | 15.44 | 0.09 | 0.59% | 15.35 | 15.445 | 15.30 | 1,077,980 |
| Oct 16 2024 | 15.35 | 0.11 | 0.72% | 15.30 | 15.35 | 15.23 | 1,314,617 |
| Oct 15 2024 | 15.24 | 0.09 | 0.59% | 15.19 | 15.34 | 15.19 | 949,800 |
| Oct 14 2024 | 15.15 | 0.06 | 0.40% | 15.09 | 15.17 | 15.09 | 635,571 |
| Oct 11 2024 | 15.09 | 0.03 | 0.20% | 15.04 | 15.105 | 15.04 | 810,542 |
| Oct 10 2024 | 15.06 | -0.01 | -0.07% | 15.05 | 15.085 | 14.99 | 1,363,650 |
| Oct 09 2024 | 15.07 | -0.10 | -0.66% | 15.17 | 15.175 | 15.06 | 951,188 |
| Oct 08 2024 | 15.17 | -0.01 | -0.07% | 15.20 | 15.20 | 15.014 | 948,024 |
| Oct 07 2024 | 15.18 | 0.01 | 0.07% | 15.15 | 15.19 | 15.035 | 1,738,533 |
| Oct 04 2024 | 15.17 | 0.13 | 0.86% | 15.12 | 15.18 | 15.005 | 1,097,729 |
| Oct 03 2024 | 15.04 | 0.04 | 0.27% | 14.97 | 15.05 | 14.93 | 1,091,360 |
| Oct 02 2024 | 15.00 | 0.11 | 0.74% | 14.90 | 15.03 | 14.90 | 1,075,348 |
| Oct 01 2024 | 14.89 | -0.22 | -1.46% | 15.07 | 15.09 | 14.8244 | 1,657,600 |
| Sep 30 2024 | 15.11 | 0.15 | 1.00% | 14.95 | 15.16 | 14.915 | 3,712,909 |
| Sep 27 2024 | 14.96 | -0.03 | -0.20% | 15.00 | 15.10 | 14.93 | 2,236,443 |
| Sep 26 2024 | 14.99 | 0.21 | 1.42% | 14.85 | 15.08 | 14.85 | 1,693,500 |
| Sep 25 2024 | 14.78 | -0.18 | -1.20% | 14.94 | 14.95 | 14.775 | 1,567,703 |
| Sep 24 2024 | 14.96 | -0.02 | -0.13% | 15.00 | 15.06 | 14.95 | 1,269,284 |
