Golub

GBDC
🏛️ usa →
13.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.33 15.50 15.29 15.44 0.6M
2021-12-30 15.44 15.56 15.36 15.36 0.6M
2021-12-29 15.42 15.48 15.37 15.43 0.5M
2021-12-28 15.27 15.48 15.27 15.37 0.7M
2021-12-27 15.33 15.36 15.25 15.27 0.4M
2021-12-23 15.04 15.35 15.02 15.27 0.8M
2021-12-22 14.94 15.03 14.89 15.01 0.5M
2021-12-21 14.85 15.11 14.85 14.91 0.8M
2021-12-20 14.81 14.89 14.69 14.86 1.0M
2021-12-17 14.97 15.01 14.83 14.89 0.8M
2021-12-16 15.10 15.14 14.93 15.01 0.9M
2021-12-15 14.88 14.99 14.79 14.94 0.8M
2021-12-14 14.96 15.09 14.82 14.90 0.8M
2021-12-13 15.01 15.06 14.95 15.00 0.9M
2021-12-10 15.10 15.12 14.99 15.08 0.5M
2021-12-09 15.04 15.12 14.96 15.03 0.6M
2021-12-08 15.40 15.47 15.34 15.34 0.5M
2021-12-07 15.44 15.49 15.32 15.37 0.6M
2021-12-06 15.41 15.50 15.34 15.42 0.7M
2021-12-03 15.44 15.46 15.31 15.37 0.7M
2021-12-02 15.28 15.53 15.25 15.41 0.7M
2021-12-01 15.17 15.45 15.14 15.19 0.8M
2021-11-30 15.36 15.36 14.94 15.17 2.0M
2021-11-29 15.03 15.41 14.96 14.98 1.5M
2021-11-26 15.04 15.09 14.96 15.01 0.8M
2021-11-24 15.10 15.23 15.10 15.12 0.5M
2021-11-23 15.16 15.28 15.12 15.13 0.9M
2021-11-22 15.49 15.49 15.15 15.16 1.0M
2021-11-19 15.33 15.40 15.21 15.26 0.7M
2021-11-18 15.33 15.42 15.31 15.33 0.6M
2021-11-17 15.34 15.46 15.33 15.35 0.5M
2021-11-16 15.39 15.57 15.32 15.34 1.3M
2021-11-15 15.52 15.55 15.37 15.39 1.2M
2021-11-12 15.48 15.60 15.47 15.49 0.5M
2021-11-11 15.45 15.55 15.42 15.49 0.5M
2021-11-10 15.60 15.60 15.44 15.46 0.5M
2021-11-09 15.56 15.76 15.44 15.44 0.6M
2021-11-08 15.62 15.68 15.56 15.57 0.4M
2021-11-05 15.66 15.67 15.56 15.62 0.5M
2021-11-04 15.73 15.73 15.59 15.62 0.5M
2021-11-03 15.73 15.78 15.61 15.61 0.4M
2021-11-02 15.79 15.82 15.67 15.73 0.3M
2021-11-01 15.94 15.99 15.74 15.76 0.5M
2021-10-29 15.98 16.04 15.83 15.88 1.3M
2021-10-28 15.87 16.02 15.75 15.99 0.5M
2021-10-27 15.79 15.90 15.64 15.88 0.4M
2021-10-26 15.98 15.98 15.64 15.77 1.0M
2021-10-25 16.00 16.05 15.90 15.92 0.9M
2021-10-22 16.00 16.02 15.90 15.98 0.6M
2021-10-21 16.00 16.00 15.88 15.90 0.4M
2021-10-20 16.00 16.00 15.81 15.88 0.5M
2021-10-19 15.97 16.00 15.90 15.95 0.6M
2021-10-18 15.97 16.03 15.90 15.97 0.5M
2021-10-15 16.03 16.03 15.90 15.94 0.4M
2021-10-14 16.03 16.03 15.93 15.96 0.3M
2021-10-13 15.90 15.98 15.83 15.97 0.4M
2021-10-12 15.80 15.99 15.79 15.97 0.2M
2021-10-11 15.96 16.03 15.87 15.88 0.8M
2021-10-08 15.84 16.00 15.81 15.96 0.3M
2021-10-07 16.03 16.04 15.82 15.84 1.5M
2021-10-06 15.89 15.99 15.88 15.96 0.3M
2021-10-05 15.88 15.99 15.83 15.98 0.5M
2021-10-04 15.85 15.90 15.82 15.86 0.5M
2021-10-01 15.95 15.95 15.76 15.84 0.5M
2021-09-30 15.84 15.95 15.81 15.81 0.9M
2021-09-29 15.74 15.95 15.71 15.85 1.1M
2021-09-28 15.60 15.75 15.53 15.72 2.8M
2021-09-27 15.61 15.69 15.55 15.59 0.5M
2021-09-24 15.60 15.61 15.51 15.57 0.4M
2021-09-23 15.52 15.64 15.50 15.60 0.6M
2021-09-22 15.49 15.65 15.41 15.52 0.9M
2021-09-21 15.20 15.41 15.00 15.36 1.5M
2021-09-20 15.22 15.25 15.08 15.17 0.7M
2021-09-17 15.35 15.41 15.28 15.36 0.7M
2021-09-16 15.46 15.49 15.31 15.36 0.3M
2021-09-15 15.38 15.46 15.30 15.44 0.4M
2021-09-14 15.30 15.42 15.26 15.35 0.5M
2021-09-13 15.35 15.35 15.17 15.25 0.3M
2021-09-10 15.38 15.39 15.22 15.25 0.4M
2021-09-09 15.27 15.41 15.24 15.35 0.3M
2021-09-08 15.35 15.40 15.24 15.29 0.4M
2021-09-07 15.51 15.60 15.30 15.35 0.6M
2021-09-03 15.82 15.85 15.75 15.80 0.4M
2021-09-02 15.84 15.84 15.66 15.83 0.5M
2021-09-01 15.70 15.81 15.60 15.73 0.4M
2021-08-31 15.78 15.81 15.66 15.71 0.3M
2021-08-30 15.85 15.91 15.73 15.73 0.3M
2021-08-27 15.70 15.88 15.70 15.82 0.3M
2021-08-26 15.75 15.86 15.63 15.73 0.3M
2021-08-25 15.65 15.80 15.62 15.75 0.3M
2021-08-24 15.57 15.70 15.57 15.62 0.3M
2021-08-23 15.62 15.70 15.54 15.56 0.3M
2021-08-20 15.44 15.64 15.44 15.61 0.4M
2021-08-19 15.66 15.73 15.42 15.44 0.5M
2021-08-18 15.84 15.87 15.64 15.66 0.4M
2021-08-17 15.91 15.98 15.75 15.85 0.5M
2021-08-16 15.92 15.95 15.86 15.90 0.4M
2021-08-13 15.89 15.99 15.85 15.98 0.3M
2021-08-12 15.92 15.92 15.81 15.89 0.2M
2021-08-11 15.91 15.91 15.73 15.85 0.4M
2021-08-10 15.89 16.00 15.84 15.88 0.3M
2021-08-09 15.88 16.01 15.88 15.94 0.3M
2021-08-06 15.96 16.00 15.86 15.95 0.3M
2021-08-05 15.78 15.93 15.78 15.86 0.2M
2021-08-04 15.89 15.89 15.71 15.78 0.3M
2021-08-03 15.91 15.92 15.71 15.87 0.5M
2021-08-02 15.89 15.97 15.78 15.86 0.4M
2021-07-30 15.86 16.05 15.77 15.78 0.3M
2021-07-29 15.97 16.02 15.86 15.87 0.4M
2021-07-28 15.92 16.03 15.80 16.00 0.4M
2021-07-27 15.95 15.97 15.84 15.95 0.3M
2021-07-26 15.93 16.00 15.89 15.94 0.3M
2021-07-23 16.03 16.05 15.92 15.92 0.3M
2021-07-22 15.98 16.01 15.86 15.91 0.2M
2021-07-21 15.97 16.07 15.95 15.98 0.3M
2021-07-20 15.67 15.94 15.63 15.88 0.4M
2021-07-19 15.67 15.73 15.42 15.62 0.4M
2021-07-16 15.86 15.93 15.79 15.80 0.3M
2021-07-15 15.94 16.05 15.77 15.83 0.4M
2021-07-14 15.97 16.00 15.86 15.93 0.4M
2021-07-13 16.04 16.05 15.93 15.94 0.6M
2021-07-12 15.85 16.03 15.79 16.01 0.4M
2021-07-09 15.78 15.89 15.69 15.88 0.3M
2021-07-08 15.61 15.72 15.43 15.68 0.6M
2021-07-07 15.84 15.90 15.60 15.79 0.4M
2021-07-06 15.51 15.84 15.51 15.82 0.5M
2021-07-02 15.50 15.73 15.45 15.68 0.4M
2021-07-01 15.43 15.53 15.33 15.42 0.7M
2021-06-30 15.57 15.59 15.35 15.42 0.8M
2021-06-29 15.63 15.70 15.46 15.53 0.5M
2021-06-28 15.65 15.66 15.51 15.58 0.4M
2021-06-25 15.74 15.74 15.55 15.60 0.4M
2021-06-24 15.68 15.76 15.53 15.68 0.6M
2021-06-23 15.62 15.64 15.51 15.59 0.4M
2021-06-22 15.62 15.66 15.41 15.56 0.5M
2021-06-21 15.25 15.57 15.25 15.56 0.9M
2021-06-18 15.62 15.62 15.09 15.19 0.9M
2021-06-17 15.63 15.73 15.50 15.56 0.4M
2021-06-16 15.48 15.75 15.48 15.68 0.5M
2021-06-15 15.62 15.70 15.39 15.40 0.7M
2021-06-14 15.62 15.75 15.59 15.61 0.3M
2021-06-11 15.51 15.60 15.45 15.59 0.5M
2021-06-10 15.75 15.84 15.39 15.45 1.1M
2021-06-09 15.95 15.99 15.83 15.96 0.6M
2021-06-08 16.03 16.03 15.90 15.97 0.5M
2021-06-07 16.13 16.15 15.84 15.97 0.9M
2021-06-04 16.11 16.14 16.00 16.06 0.4M
2021-06-03 16.05 16.19 16.00 16.04 0.3M
2021-06-02 16.02 16.22 15.96 16.10 0.7M
2021-06-01 15.85 16.06 15.77 15.96 0.8M
2021-05-28 15.89 15.89 15.71 15.82 0.4M
2021-05-27 15.67 15.84 15.65 15.81 0.5M
2021-05-26 15.60 15.73 15.52 15.68 0.4M
2021-05-25 15.66 15.70 15.50 15.51 0.6M
2021-05-24 15.59 15.74 15.50 15.68 0.4M
2021-05-21 15.69 15.69 15.28 15.58 0.6M
2021-05-20 15.36 15.64 15.36 15.61 0.8M
2021-05-19 15.28 15.46 15.18 15.42 0.9M
2021-05-18 15.44 15.44 15.17 15.40 1.0M
2021-05-17 15.20 15.45 15.11 15.36 0.7M
2021-05-14 15.23 15.33 15.07 15.15 0.8M
2021-05-13 14.77 15.14 14.77 15.08 0.5M
2021-05-12 15.20 15.20 14.70 14.72 0.7M
2021-05-11 15.26 15.34 15.00 15.05 0.8M
2021-05-10 15.42 15.58 15.32 15.39 0.5M
2021-05-07 15.54 15.60 15.38 15.46 0.4M
2021-05-06 15.50 15.64 15.39 15.54 0.6M
2021-05-05 15.61 15.61 15.42 15.52 0.6M
2021-05-04 15.78 15.78 15.53 15.61 1.0M
2021-05-03 15.73 15.80 15.65 15.74 0.5M
2021-04-30 15.70 15.76 15.65 15.66 0.4M
2021-04-29 15.75 15.77 15.65 15.76 0.3M
2021-04-28 15.60 15.70 15.53 15.68 0.4M
2021-04-27 15.46 15.61 15.46 15.59 0.2M
2021-04-26 15.47 15.58 15.46 15.50 0.3M
2021-04-23 15.49 15.51 15.35 15.46 0.3M
2021-04-22 15.57 15.65 15.47 15.49 0.3M
2021-04-21 15.30 15.55 15.28 15.52 0.4M
2021-04-20 15.39 15.53 15.35 15.37 0.5M
2021-04-19 15.36 15.47 15.29 15.42 0.3M
2021-04-16 15.40 15.44 15.31 15.38 0.3M
2021-04-15 15.32 15.41 15.25 15.36 0.4M
2021-04-14 15.29 15.31 15.23 15.25 0.3M
2021-04-13 15.16 15.38 15.16 15.35 0.4M
2021-04-12 15.47 15.47 15.24 15.28 0.5M
2021-04-09 15.34 15.47 15.22 15.38 0.9M
2021-04-08 15.28 15.36 15.09 15.28 0.9M
2021-04-07 15.20 15.31 15.20 15.24 0.6M
2021-04-06 15.08 15.19 15.00 15.19 0.5M
2021-04-05 15.16 15.16 14.91 15.02 0.6M
2021-04-01 14.68 15.11 14.60 15.08 0.7M
2021-03-31 14.83 15.02 14.62 14.62 0.8M
2021-03-30 15.14 15.23 14.81 14.83 0.7M
2021-03-29 15.02 15.13 14.90 14.91 0.6M
2021-03-26 14.86 15.09 14.86 15.08 0.6M
2021-03-25 14.68 14.95 14.60 14.89 0.4M
2021-03-24 14.86 15.01 14.65 14.68 0.4M
2021-03-23 14.94 15.05 14.83 14.83 0.3M
2021-03-22 14.80 15.00 14.70 14.94 0.5M
2021-03-19 14.56 14.98 14.54 14.79 1.0M
2021-03-18 14.57 14.72 14.45 14.51 0.5M
2021-03-17 14.67 14.76 14.57 14.62 0.5M
2021-03-16 14.80 14.80 14.52 14.61 0.7M
2021-03-15 14.89 14.92 14.73 14.83 0.9M
2021-03-12 14.90 14.97 14.82 14.84 0.6M
2021-03-11 14.86 14.90 14.75 14.88 0.8M
2021-03-10 14.79 14.86 14.73 14.76 0.5M
2021-03-09 14.92 14.95 14.55 14.72 1.0M
2021-03-08 14.85 14.86 14.51 14.62 0.8M
2021-03-05 14.96 15.04 14.51 14.78 0.5M
2021-03-04 15.25 15.35 14.90 14.95 1.3M
2021-03-03 15.25 15.43 15.25 15.36 0.6M
2021-03-02 15.12 15.39 15.06 15.25 0.4M
2021-03-01 15.01 15.21 14.96 15.11 0.5M
2021-02-26 14.93 15.01 14.80 14.86 0.6M
2021-02-25 15.01 15.24 14.84 14.85 0.8M
2021-02-24 14.92 15.01 14.90 15.01 0.4M
2021-02-23 14.88 14.97 14.74 14.86 0.3M
2021-02-22 14.86 14.93 14.76 14.85 0.3M
2021-02-19 14.80 14.93 14.72 14.75 0.3M
2021-02-18 14.78 14.96 14.72 14.84 0.3M
2021-02-17 14.75 14.89 14.70 14.79 0.4M
2021-02-16 14.86 14.92 14.64 14.73 0.4M
2021-02-12 14.84 14.97 14.77 14.86 0.3M
2021-02-11 14.65 15.01 14.60 14.92 0.6M
2021-02-10 14.70 14.86 14.61 14.64 0.6M
2021-02-09 15.10 15.10 14.62 14.67 0.7M
2021-02-08 14.98 15.04 14.91 15.01 0.5M
2021-02-05 14.78 15.01 14.78 14.95 0.3M
2021-02-04 15.01 15.09 14.75 14.80 0.6M
2021-02-03 14.73 15.01 14.73 14.98 0.4M
2021-02-02 14.60 14.85 14.47 14.78 0.5M
2021-02-01 14.31 14.52 14.31 14.50 0.3M
2021-01-29 14.38 14.41 14.16 14.21 0.7M
2021-01-28 14.38 14.55 14.37 14.38 0.5M
2021-01-27 14.55 14.62 14.36 14.40 0.3M
2021-01-26 14.62 14.68 14.50 14.62 0.4M
2021-01-25 14.73 14.87 14.55 14.55 0.5M
2021-01-22 14.84 14.91 14.75 14.77 0.5M
2021-01-21 14.58 14.97 14.56 14.85 0.8M
2021-01-20 14.52 14.62 14.37 14.61 0.5M
2021-01-19 14.48 14.68 14.43 14.47 0.6M
2021-01-15 14.40 14.54 14.29 14.51 0.4M
2021-01-14 14.26 14.53 14.26 14.49 0.7M
2021-01-13 14.23 14.32 14.22 14.26 0.4M
2021-01-12 14.12 14.32 14.12 14.22 0.4M
2021-01-11 14.29 14.37 14.14 14.20 0.4M
2021-01-08 14.24 14.31 14.12 14.31 0.5M
2021-01-07 14.15 14.33 14.15 14.22 0.4M
2021-01-06 14.24 14.31 14.04 14.08 0.8M
2021-01-05 14.21 14.31 14.09 14.24 0.7M
2021-01-04 14.14 14.25 13.97 14.22 0.9M