Italia markets closed

Golub Capital BDC, Inc. (GBDC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,98+0,09 (+0,53%)
In data: 03:33PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202417,0017,0416,9416,9816,98703.120
03 mag 2024------
02 mag 202417,0317,1016,7416,8416,84799.700
01 mag 202417,0017,1916,9216,9816,98865.000
01 mag 20240.39 Dividendo
30 apr 202417,7217,7217,3617,3716,98759.400
29 apr 202417,4017,6917,4017,5817,191.279.500
26 apr 202417,0917,4317,0717,4017,01679.000
25 apr 202417,0017,1016,9817,0316,65468.800
24 apr 202417,1817,2917,0017,0716,69990.200
23 apr 202417,1517,2717,0717,2116,82859.800
22 apr 202416,8017,1616,7917,1116,73928.400
19 apr 202416,5616,8016,5616,8016,42730.000
18 apr 202416,6516,7516,5616,5916,22811.200
17 apr 202416,5816,7516,5516,6316,26591.500
16 apr 202416,6216,6816,5616,5716,20809.600
15 apr 202416,6416,8316,5616,6316,26660.100
12 apr 202416,6716,7316,4716,5416,17695.500
11 apr 202416,6216,7016,5316,7016,33552.300
10 apr 202416,5416,6516,5116,6416,27588.800
09 apr 202416,5816,6316,5216,6016,23451.900
08 apr 202416,6516,7116,5216,5616,19683.900
05 apr 202416,4116,6416,3816,6216,25857.700
04 apr 202416,6216,7216,3616,3916,02680.500
03 apr 202416,7016,7516,5916,6116,24592.800
02 apr 202416,5416,6916,5016,6116,24659.600
01 apr 202416,6316,6316,4716,5416,171.006.300
28 mar 202416,4716,7716,4416,6316,262.170.200
27 mar 202416,3016,3616,2216,3515,98903.300
26 mar 202416,2616,3016,2216,2815,91558.000
25 mar 202416,1716,4316,1016,2015,84961.500
22 mar 202415,9315,9715,8715,9115,55473.000
21 mar 202415,9016,0115,8615,9315,57565.500
20 mar 202415,7515,8515,7515,8415,48656.500
19 mar 202415,8015,9015,7615,8115,46545.400
18 mar 202415,9315,9715,8215,8315,47574.200
15 mar 202415,8216,0815,8215,9715,611.171.100
14 mar 202416,0316,0415,8015,8515,49799.700
13 mar 202416,0116,1415,9916,0515,69976.300
12 mar 202415,7916,0115,7616,0015,64909.100
11 mar 202415,7415,7915,6515,7415,39533.200
08 mar 202415,6915,7715,6515,7115,36734.700
07 mar 202415,7915,8015,6815,7015,35645.400
06 mar 202415,6915,8615,6615,7915,44677.300
05 mar 202415,5915,6715,5815,6415,29680.300
04 mar 202415,5515,6315,4015,6115,26826.000
01 mar 202415,5515,5515,3515,5015,151.234.300
29 feb 202415,5615,5715,4315,5715,221.337.500
29 feb 20240.39 Dividendo
28 feb 202416,0216,0215,8115,8815,141.015.800
27 feb 202415,9315,9815,8115,9615,221.049.100
26 feb 202415,9016,0215,8415,8715,13915.400
23 feb 202416,0516,0915,9115,9215,181.125.100
22 feb 202416,0016,0915,9016,0215,281.283.400
21 feb 202415,9716,0415,8615,9315,19913.100
20 feb 202415,8516,0215,7815,9415,201.166.600
16 feb 202415,7815,8915,6615,8315,09997.700
15 feb 202415,5215,7515,5215,7515,02831.500
14 feb 202415,3615,5515,3615,5014,781.161.300
14 feb 20240.07 Dividendo
13 feb 202415,4515,5415,3415,4514,67718.000
12 feb 202415,3815,5715,3315,5414,75804.000
09 feb 202415,3015,3815,2715,3514,57668.900
08 feb 202415,4115,4515,2615,3214,54726.300
07 feb 202415,2015,4215,1815,4114,631.069.000
06 feb 202415,3815,3815,0215,1314,361.855.000
05 feb 202415,3815,3815,1615,3414,561.032.100
02 feb 202415,2115,3715,1615,2814,50871.100
01 feb 202415,3615,3615,0815,2314,461.362.000
31 gen 202415,5815,5815,2415,2614,49939.300
30 gen 202415,5315,6015,5015,5214,73641.200
29 gen 202415,6215,6915,4415,5114,72952.500
26 gen 202415,5715,6415,5215,6114,82533.200
25 gen 202415,4815,5415,3815,5314,74789.800
24 gen 202415,6315,7015,3915,4014,621.310.200
23 gen 202415,5615,6815,5515,6514,86906.300
22 gen 202415,5015,6415,4315,5314,741.137.300
19 gen 202415,4015,4915,2815,4014,62842.700
18 gen 202415,2415,3815,2315,3514,571.201.100
17 gen 202415,0815,2415,0115,2114,441.229.800
16 gen 202415,2215,2315,0415,0814,31561.300
12 gen 202415,3315,3815,2215,2414,47494.800
11 gen 202415,3815,3915,1415,2914,51703.300
10 gen 202415,3515,4515,3215,3914,61660.500
09 gen 202415,3715,3915,2915,3214,54581.000
08 gen 202415,3315,4915,2515,4014,621.064.000
05 gen 202415,2715,3315,2415,2914,51680.000
04 gen 202415,0915,3415,0815,2814,50940.200
03 gen 202415,0815,1114,9915,0614,30813.600
02 gen 202415,0915,1414,9915,0814,31828.500
29 dic 202315,3115,3515,1015,1014,33787.900
28 dic 202315,1915,3415,1715,3114,53976.600
27 dic 202315,2015,2015,0615,1614,39395.300
26 dic 202315,1015,2415,0615,1114,34595.900
22 dic 202315,0415,1415,0215,0714,30528.900
21 dic 202315,0515,0514,8615,0314,27667.000
20 dic 202315,1315,1514,9714,9814,22547.500
19 dic 202315,0715,1215,0115,1114,34778.500
18 dic 202314,9815,0714,9215,0014,24652.000
15 dic 202315,0215,0414,9115,0414,28943.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...