Golub

GBDC
🏛️ usa →
13.52
Last Update: 2025-10-01
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
2022-12-30 13.25 13.37 13.07 13.16 1.4M
2022-12-29 13.05 13.32 13.04 13.25 1.6M
2022-12-28 13.16 13.19 12.99 13.05 0.7M
2022-12-27 13.28 13.28 13.14 13.14 0.8M
2022-12-23 13.01 13.25 13.00 13.24 0.5M
2022-12-22 13.01 13.02 12.81 12.98 0.7M
2022-12-21 13.17 13.23 13.04 13.07 0.6M
2022-12-20 12.82 13.02 12.79 13.00 0.9M
2022-12-19 12.89 12.93 12.71 12.80 0.9M
2022-12-16 12.85 12.94 12.78 12.89 0.9M
2022-12-15 13.02 13.04 12.88 12.95 0.8M
2022-12-14 13.22 13.26 12.98 13.09 0.9M
2022-12-13 13.37 13.41 13.20 13.24 0.7M
2022-12-12 13.14 13.23 13.07 13.19 0.7M
2022-12-09 13.08 13.20 13.04 13.18 0.6M
2022-12-08 13.11 13.23 13.05 13.12 0.9M
2022-12-07 13.42 13.51 13.35 13.43 0.7M
2022-12-06 13.75 13.80 13.35 13.36 0.9M
2022-12-05 13.66 13.92 13.63 13.77 1.4M
2022-12-02 13.89 13.98 13.60 13.67 1.9M
2022-12-01 14.07 14.14 13.93 13.94 0.5M
2022-11-30 13.95 14.05 13.85 14.00 0.7M
2022-11-29 13.94 14.03 13.92 13.99 0.6M
2022-11-28 14.15 14.20 13.94 13.94 0.9M
2022-11-25 14.12 14.26 14.09 14.25 0.4M
2022-11-23 13.83 14.20 13.81 14.12 1.4M
2022-11-22 13.49 13.89 13.43 13.83 1.0M
2022-11-21 13.41 13.51 13.35 13.42 0.9M
2022-11-18 13.38 13.51 13.38 13.44 0.5M
2022-11-17 13.21 13.32 13.20 13.30 0.6M
2022-11-16 13.35 13.55 13.34 13.35 0.9M
2022-11-15 13.30 13.47 13.28 13.34 0.6M
2022-11-14 13.26 13.41 13.19 13.21 0.7M
2022-11-11 13.35 13.39 13.20 13.26 0.4M
2022-11-10 13.19 13.37 13.17 13.28 0.8M
2022-11-09 13.00 13.23 12.95 12.97 0.5M
2022-11-08 13.18 13.25 12.98 13.02 0.5M
2022-11-07 12.95 13.22 12.95 13.21 0.5M
2022-11-04 12.90 13.00 12.77 12.90 0.6M
2022-11-03 12.75 12.85 12.69 12.80 0.8M
2022-11-02 12.91 12.97 12.78 12.80 0.9M
2022-11-01 13.02 13.10 12.92 12.98 0.7M
2022-10-31 13.11 13.18 12.95 12.97 1.1M
2022-10-28 13.09 13.18 13.02 13.09 1.0M
2022-10-27 13.26 13.26 12.99 13.04 1.0M
2022-10-26 13.25 13.30 13.06 13.09 0.7M
2022-10-25 13.07 13.28 12.92 13.17 1.0M
2022-10-24 13.00 13.08 12.89 13.06 0.7M
2022-10-21 12.93 12.95 12.75 12.87 0.5M
2022-10-20 12.96 13.09 12.84 12.95 0.6M
2022-10-19 13.06 13.11 12.93 12.96 0.7M
2022-10-18 13.16 13.23 13.02 13.06 0.5M
2022-10-17 12.95 13.14 12.94 12.99 0.5M
2022-10-14 13.10 13.23 12.90 12.93 0.6M
2022-10-13 12.65 13.05 12.54 13.03 0.8M
2022-10-12 12.65 12.86 12.53 12.80 0.6M
2022-10-11 12.74 12.79 12.55 12.63 0.7M
2022-10-10 12.80 12.90 12.68 12.79 0.5M
2022-10-07 12.68 12.89 12.59 12.76 0.9M
2022-10-06 12.95 13.02 12.65 12.71 0.4M
2022-10-05 12.94 13.03 12.76 12.94 0.4M
2022-10-04 12.53 13.10 12.53 13.10 0.6M
2022-10-03 12.42 12.56 12.09 12.46 0.8M
2022-09-30 12.29 12.63 12.27 12.39 1.7M
2022-09-29 12.33 12.33 11.94 12.24 2.0M
2022-09-28 12.18 12.44 12.08 12.40 1.0M
2022-09-27 12.36 12.67 12.17 12.21 1.1M
2022-09-26 12.59 12.63 12.26 12.29 1.6M
2022-09-23 12.75 12.75 12.55 12.65 1.0M
2022-09-22 13.18 13.18 12.82 12.83 0.5M
2022-09-21 13.24 13.34 13.13 13.15 0.4M
2022-09-20 13.42 13.45 13.21 13.23 0.4M
2022-09-19 13.41 13.58 13.41 13.50 0.2M
2022-09-16 13.52 13.56 13.45 13.54 0.4M
2022-09-15 13.51 13.71 13.49 13.58 0.4M
2022-09-14 13.50 13.59 13.48 13.54 0.4M
2022-09-13 13.61 13.73 13.49 13.50 0.3M
2022-09-12 13.86 13.90 13.71 13.74 0.5M
2022-09-09 13.68 13.85 13.65 13.76 0.7M
2022-09-08 13.50 13.65 13.46 13.60 0.6M
2022-09-07 13.40 13.60 13.35 13.59 0.6M
2022-09-06 13.34 13.45 13.25 13.37 0.5M
2022-09-02 13.39 13.57 13.36 13.37 0.6M
2022-09-01 13.55 13.66 13.31 13.36 0.8M
2022-08-31 13.79 14.05 13.78 13.91 0.7M
2022-08-30 13.96 13.99 13.69 13.69 0.8M
2022-08-29 13.92 14.15 13.82 13.96 0.4M
2022-08-26 14.08 14.10 13.90 13.92 0.4M
2022-08-25 14.05 14.13 14.03 14.06 0.5M
2022-08-24 13.85 14.07 13.81 14.04 0.6M
2022-08-23 13.80 13.91 13.78 13.87 0.5M
2022-08-22 13.75 13.76 13.64 13.74 0.4M
2022-08-19 13.94 13.98 13.81 13.83 0.4M
2022-08-18 13.92 14.04 13.91 14.03 0.4M
2022-08-17 14.19 14.21 13.89 13.92 0.7M
2022-08-16 14.10 14.28 14.07 14.25 0.5M
2022-08-15 14.24 14.38 14.09 14.14 0.6M
2022-08-12 14.30 14.38 14.24 14.33 0.8M
2022-08-11 14.26 14.27 14.11 14.18 0.6M
2022-08-10 14.25 14.27 13.97 14.18 0.6M
2022-08-09 14.40 14.40 14.22 14.27 0.4M
2022-08-08 14.26 14.42 14.24 14.35 0.7M
2022-08-05 14.09 14.22 14.06 14.18 0.5M
2022-08-04 14.16 14.26 14.07 14.09 0.4M
2022-08-03 13.99 14.16 13.94 14.11 0.3M
2022-08-02 14.13 14.13 13.95 13.96 0.3M
2022-08-01 13.95 14.23 13.93 14.11 0.6M
2022-07-29 13.94 14.16 13.88 14.04 0.8M
2022-07-28 13.86 14.01 13.82 13.95 0.7M
2022-07-27 13.73 13.85 13.72 13.81 0.5M
2022-07-26 13.72 13.79 13.62 13.74 0.4M
2022-07-25 13.80 13.80 13.70 13.70 0.5M
2022-07-22 13.81 13.87 13.72 13.74 0.3M
2022-07-21 13.80 13.80 13.70 13.79 0.3M
2022-07-20 13.79 13.90 13.76 13.80 0.3M
2022-07-19 13.71 13.84 13.71 13.79 0.3M
2022-07-18 13.69 13.80 13.63 13.68 0.5M
2022-07-15 13.54 13.71 13.43 13.66 0.5M
2022-07-14 13.48 13.52 13.39 13.49 0.6M
2022-07-13 13.47 13.57 13.38 13.50 0.5M
2022-07-12 13.37 13.59 13.35 13.52 0.4M
2022-07-11 13.49 13.54 13.35 13.37 0.5M
2022-07-08 13.35 13.54 13.29 13.51 0.7M
2022-07-07 13.20 13.34 13.20 13.31 0.5M
2022-07-06 13.27 13.34 13.09 13.18 0.5M
2022-07-05 13.13 13.28 12.94 13.27 0.8M
2022-07-01 12.98 13.24 12.95 13.24 0.6M
2022-06-30 12.89 13.14 12.87 12.96 1.9M
2022-06-29 13.00 13.01 12.81 12.97 1.5M
2022-06-28 13.05 13.14 12.94 12.95 1.3M
2022-06-27 12.93 13.07 12.82 12.97 1.9M
2022-06-24 12.76 12.89 12.73 12.86 2.0M
2022-06-23 12.82 12.84 12.62 12.67 1.2M
2022-06-22 12.79 12.90 12.72 12.78 1.1M
2022-06-21 12.91 13.01 12.81 12.83 1.7M
2022-06-17 12.80 12.91 12.75 12.82 1.5M
2022-06-16 13.00 13.03 12.76 12.80 1.5M
2022-06-15 13.16 13.33 13.04 13.12 1.2M
2022-06-14 13.03 13.20 12.88 13.11 1.8M
2022-06-13 13.40 13.46 13.00 13.01 1.5M
2022-06-10 13.47 13.65 13.41 13.60 1.6M
2022-06-09 13.77 13.80 13.57 13.61 1.3M
2022-06-08 13.85 13.85 13.71 13.77 1.1M
2022-06-07 13.75 13.87 13.75 13.85 0.9M
2022-06-06 13.77 13.88 13.75 13.83 0.7M
2022-06-03 13.87 13.90 13.75 13.75 0.7M
2022-06-02 13.90 13.94 13.72 13.91 1.0M
2022-06-01 14.10 14.22 13.99 14.19 1.1M
2022-05-31 14.28 14.31 14.02 14.14 1.5M
2022-05-27 14.03 14.28 14.03 14.28 0.9M
2022-05-26 13.99 14.12 13.95 14.04 0.6M
2022-05-25 13.69 14.14 13.55 13.94 1.8M
2022-05-24 13.80 13.98 13.58 13.60 3.1M
2022-05-23 13.95 14.03 13.80 13.92 1.1M
2022-05-20 14.08 14.15 13.67 13.87 1.3M
2022-05-19 14.09 14.22 14.04 14.06 0.7M
2022-05-18 14.55 14.55 14.15 14.19 1.0M
2022-05-17 14.47 14.61 14.41 14.50 1.2M
2022-05-16 14.39 14.52 14.37 14.42 0.9M
2022-05-13 14.60 14.72 14.32 14.33 1.5M
2022-05-12 15.00 15.03 14.42 14.50 3.3M
2022-05-11 15.28 15.28 14.81 15.00 1.2M
2022-05-10 15.04 15.34 15.04 15.24 0.9M
2022-05-09 15.13 15.21 14.90 15.01 2.0M
2022-05-06 15.15 15.33 15.05 15.27 0.7M
2022-05-05 15.29 15.29 14.90 15.12 0.9M
2022-05-04 15.05 15.34 14.99 15.34 0.5M
2022-05-03 15.01 15.12 14.87 15.09 0.5M
2022-05-02 14.93 14.96 14.72 14.93 1.7M
2022-04-29 15.26 15.28 14.92 14.92 0.7M
2022-04-28 15.33 15.33 15.11 15.24 0.7M
2022-04-27 15.03 15.36 15.03 15.25 1.1M
2022-04-26 15.30 15.30 15.00 15.00 1.2M
2022-04-25 15.11 15.32 14.92 15.30 1.1M
2022-04-22 15.25 15.25 15.10 15.12 0.7M
2022-04-21 15.33 15.42 15.25 15.28 0.5M
2022-04-20 15.42 15.46 15.28 15.29 0.4M
2022-04-19 15.35 15.37 15.28 15.35 0.4M
2022-04-18 15.37 15.58 15.27 15.29 1.0M
2022-04-14 15.50 15.58 15.44 15.44 0.4M
2022-04-13 15.25 15.50 15.22 15.48 0.6M
2022-04-12 15.33 15.41 15.22 15.22 0.5M
2022-04-11 15.24 15.41 15.24 15.32 0.6M
2022-04-08 15.09 15.33 15.08 15.28 0.7M
2022-04-07 15.03 15.12 14.97 15.04 1.0M
2022-04-06 15.12 15.13 14.97 15.00 0.6M
2022-04-05 15.14 15.19 15.07 15.11 0.5M
2022-04-04 15.25 15.28 15.12 15.18 0.5M
2022-04-01 15.24 15.34 15.21 15.28 0.5M
2022-03-31 15.27 15.35 15.14 15.21 1.7M
2022-03-30 15.23 15.30 15.17 15.25 1.5M
2022-03-29 15.26 15.31 15.15 15.18 0.9M
2022-03-28 15.10 15.19 15.00 15.19 0.6M
2022-03-25 15.08 15.19 15.05 15.10 0.7M
2022-03-24 15.06 15.11 15.00 15.01 0.7M
2022-03-23 15.19 15.21 15.03 15.05 0.6M
2022-03-22 15.17 15.28 15.09 15.20 0.8M
2022-03-21 15.07 15.24 15.02 15.07 1.2M
2022-03-18 15.01 15.11 14.94 15.00 1.3M
2022-03-17 14.90 15.10 14.88 15.09 0.8M
2022-03-16 14.89 14.92 14.72 14.89 1.0M
2022-03-15 14.67 14.84 14.57 14.80 0.7M
2022-03-14 14.97 15.07 14.60 14.70 1.0M
2022-03-11 15.01 15.09 14.85 14.86 1.1M
2022-03-10 15.06 15.18 14.91 14.96 0.7M
2022-03-09 15.22 15.29 15.06 15.08 1.1M
2022-03-08 15.12 15.21 14.99 15.05 1.7M
2022-03-07 15.56 15.63 15.06 15.07 1.8M
2022-03-04 15.55 15.74 15.49 15.65 0.6M
2022-03-03 15.44 15.68 15.43 15.60 0.7M
2022-03-02 15.73 15.80 15.69 15.72 1.0M
2022-03-01 15.75 15.86 15.61 15.73 0.9M
2022-02-28 15.63 15.80 15.55 15.76 0.7M
2022-02-25 15.60 15.76 15.58 15.76 0.6M
2022-02-24 15.32 15.59 15.15 15.55 1.6M
2022-02-23 15.71 15.77 15.53 15.54 0.7M
2022-02-22 15.78 15.82 15.63 15.65 1.0M
2022-02-18 15.84 15.93 15.81 15.85 0.6M
2022-02-17 15.92 15.95 15.83 15.88 0.8M
2022-02-16 15.80 16.02 15.62 15.97 1.1M
2022-02-15 15.99 16.00 15.75 15.77 1.0M
2022-02-14 15.90 15.97 15.79 15.87 0.7M
2022-02-11 16.06 16.20 15.86 15.89 1.0M
2022-02-10 16.03 16.23 15.98 16.10 0.7M
2022-02-09 16.02 16.09 15.96 15.99 1.0M
2022-02-08 16.00 16.02 15.94 15.97 0.5M
2022-02-07 15.91 16.02 15.89 15.97 0.8M
2022-02-04 15.79 15.88 15.70 15.86 0.4M
2022-02-03 15.87 15.92 15.78 15.82 0.4M
2022-02-02 15.79 15.93 15.72 15.92 0.6M
2022-02-01 15.71 15.76 15.63 15.74 0.4M
2022-01-31 15.47 15.69 15.46 15.68 0.6M
2022-01-28 15.50 15.56 15.36 15.55 0.4M
2022-01-27 15.58 15.67 15.48 15.53 0.7M
2022-01-26 15.51 15.67 15.38 15.45 0.6M
2022-01-25 15.25 15.57 15.16 15.49 0.8M
2022-01-24 15.38 15.41 14.96 15.35 1.7M
2022-01-21 15.45 15.58 15.38 15.41 1.0M
2022-01-20 15.63 15.68 15.44 15.45 0.7M
2022-01-19 15.68 15.71 15.59 15.66 0.5M
2022-01-18 15.55 15.73 15.52 15.68 0.5M
2022-01-14 15.78 15.78 15.54 15.54 0.8M
2022-01-13 15.90 15.90 15.72 15.72 0.7M
2022-01-12 15.66 15.87 15.63 15.87 0.6M
2022-01-11 15.40 15.71 15.40 15.64 0.7M
2022-01-10 15.52 15.59 15.38 15.45 0.5M
2022-01-07 15.39 15.50 15.35 15.48 0.7M
2022-01-06 15.45 15.51 15.38 15.38 0.4M
2022-01-05 15.66 15.66 15.42 15.45 0.8M
2022-01-04 15.48 15.60 15.43 15.45 0.7M
2022-01-03 15.45 15.54 15.36 15.43 0.6M