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
2023-12-29 15.31 15.35 15.10 15.10 0.8M
2023-12-28 15.19 15.34 15.17 15.31 1.0M
2023-12-27 15.20 15.20 15.06 15.16 0.4M
2023-12-26 15.10 15.24 15.06 15.11 0.6M
2023-12-22 15.04 15.14 15.02 15.07 0.5M
2023-12-21 15.05 15.05 14.86 15.03 0.7M
2023-12-20 15.13 15.15 14.97 14.98 0.5M
2023-12-19 15.07 15.12 15.01 15.11 0.8M
2023-12-18 14.98 15.07 14.92 15.00 0.7M
2023-12-15 15.02 15.04 14.91 15.04 0.9M
2023-12-14 15.00 15.11 14.94 15.00 1.4M
2023-12-13 14.88 14.98 14.77 14.93 0.9M
2023-12-12 14.70 14.84 14.69 14.84 0.7M
2023-12-11 14.66 14.75 14.66 14.68 0.7M
2023-12-08 14.52 14.66 14.52 14.63 0.5M
2023-12-07 14.55 14.64 14.44 14.55 0.8M
2023-12-06 15.00 15.04 14.89 14.90 0.6M
2023-12-05 14.96 15.04 14.91 14.99 0.6M
2023-12-04 14.97 15.01 14.93 14.96 0.5M
2023-12-01 14.91 14.95 14.84 14.93 0.4M
2023-11-30 14.88 14.94 14.82 14.88 0.5M
2023-11-29 15.03 15.07 14.86 14.89 0.6M
2023-11-28 15.09 15.09 14.96 14.98 0.6M
2023-11-27 15.17 15.17 15.02 15.09 0.6M
2023-11-24 15.20 15.24 15.10 15.19 0.4M
2023-11-22 15.27 15.30 15.08 15.15 0.7M
2023-11-21 15.38 15.38 15.00 15.20 1.1M
2023-11-20 14.88 15.09 14.87 15.01 0.8M
2023-11-17 14.92 14.96 14.89 14.90 0.5M
2023-11-16 14.98 14.98 14.82 14.84 0.4M
2023-11-15 14.90 14.94 14.82 14.91 0.6M
2023-11-14 14.95 14.96 14.84 14.90 0.6M
2023-11-13 14.79 14.84 14.70 14.81 0.5M
2023-11-10 14.71 14.77 14.63 14.75 0.6M
2023-11-09 14.74 14.82 14.69 14.71 0.4M
2023-11-08 14.75 14.76 14.66 14.68 0.2M
2023-11-07 14.76 14.78 14.64 14.72 0.4M
2023-11-06 14.80 14.82 14.70 14.75 0.3M
2023-11-03 14.83 14.90 14.76 14.78 0.5M
2023-11-02 14.56 14.79 14.56 14.75 0.5M
2023-11-01 14.41 14.65 14.41 14.55 0.4M
2023-10-31 14.35 14.46 14.28 14.40 0.6M
2023-10-30 14.22 14.33 14.15 14.31 0.4M
2023-10-27 14.27 14.28 14.02 14.15 0.7M
2023-10-26 14.16 14.39 14.16 14.27 0.5M
2023-10-25 14.27 14.35 14.16 14.20 0.3M
2023-10-24 14.19 14.41 14.19 14.26 1.1M
2023-10-23 14.19 14.27 14.10 14.17 0.4M
2023-10-20 14.44 14.50 14.19 14.26 0.7M
2023-10-19 14.74 14.74 14.42 14.42 0.7M
2023-10-18 14.80 14.90 14.64 14.70 0.6M
2023-10-17 14.71 14.74 14.60 14.74 0.4M
2023-10-16 14.40 14.78 14.40 14.71 0.5M
2023-10-13 14.30 14.45 14.27 14.32 0.5M
2023-10-12 14.34 14.41 14.10 14.25 0.3M
2023-10-11 14.30 14.40 14.21 14.29 0.4M
2023-10-10 14.35 14.47 14.28 14.31 0.3M
2023-10-09 14.21 14.36 14.20 14.32 0.3M
2023-10-06 14.05 14.29 14.05 14.21 0.3M
2023-10-05 14.02 14.17 14.02 14.12 0.4M
2023-10-04 14.20 14.24 13.98 14.06 0.6M
2023-10-03 14.25 14.32 13.95 14.14 0.6M
2023-10-02 14.66 14.70 14.26 14.29 0.8M
2023-09-29 14.47 14.83 14.37 14.67 1.9M
2023-09-28 14.20 14.46 14.20 14.40 0.6M
2023-09-27 14.23 14.33 14.18 14.22 0.5M
2023-09-26 14.29 14.36 14.13 14.16 0.4M
2023-09-25 14.32 14.45 14.30 14.37 0.5M
2023-09-22 14.20 14.41 14.20 14.32 0.4M
2023-09-21 14.42 14.42 14.24 14.26 0.4M
2023-09-20 14.50 14.57 14.45 14.45 0.5M
2023-09-19 14.42 14.48 14.38 14.46 0.4M
2023-09-18 14.44 14.44 14.30 14.37 0.4M
2023-09-15 14.16 14.39 14.16 14.36 0.8M
2023-09-14 14.27 14.28 14.18 14.18 0.6M
2023-09-13 14.20 14.25 14.16 14.18 0.5M
2023-09-12 14.38 14.40 14.19 14.20 0.5M
2023-09-11 14.31 14.37 14.28 14.35 0.5M
2023-09-08 14.32 14.34 14.24 14.28 0.3M
2023-09-07 14.13 14.32 14.13 14.27 0.5M
2023-09-06 14.25 14.27 14.13 14.17 0.5M
2023-09-05 14.44 14.54 14.25 14.26 0.6M
2023-09-01 14.45 14.47 14.36 14.44 0.6M
2023-08-31 14.45 14.52 14.30 14.38 1.3M
2023-08-30 14.85 14.94 14.81 14.82 0.7M
2023-08-29 14.82 14.85 14.75 14.83 0.5M
2023-08-28 14.68 14.83 14.68 14.76 0.5M
2023-08-25 14.72 14.77 14.61 14.67 0.4M
2023-08-24 14.65 14.76 14.63 14.70 0.5M
2023-08-23 14.60 14.71 14.60 14.66 0.6M
2023-08-22 14.85 14.85 14.60 14.62 0.6M
2023-08-21 14.75 14.82 14.62 14.78 0.5M
2023-08-18 14.62 14.88 14.62 14.77 0.5M
2023-08-17 14.78 14.82 14.59 14.70 0.5M
2023-08-16 14.74 14.84 14.72 14.82 0.4M
2023-08-15 14.73 14.86 14.73 14.82 0.7M
2023-08-14 14.80 14.84 14.70 14.76 0.9M
2023-08-11 14.81 14.84 14.72 14.77 0.7M
2023-08-10 15.10 15.10 14.74 14.79 1.0M
2023-08-09 14.60 15.10 14.57 15.02 1.8M
2023-08-08 14.28 14.50 13.89 14.38 1.4M
2023-08-07 14.04 14.15 14.01 14.10 0.4M
2023-08-04 13.90 14.13 13.90 14.04 0.5M
2023-08-03 13.88 13.97 13.78 13.92 0.4M
2023-08-02 13.92 13.94 13.86 13.91 0.3M
2023-08-01 13.94 13.98 13.89 13.94 0.2M
2023-07-31 13.98 14.03 13.88 13.93 0.4M
2023-07-28 13.95 14.00 13.91 13.97 0.4M
2023-07-27 14.02 14.07 13.92 13.92 0.5M
2023-07-26 13.88 14.04 13.86 14.02 0.8M
2023-07-25 13.85 13.89 13.78 13.79 0.4M
2023-07-24 13.74 13.92 13.72 13.86 0.4M
2023-07-21 13.68 13.80 13.61 13.74 0.5M
2023-07-20 13.62 13.65 13.52 13.60 0.7M
2023-07-19 13.64 13.74 13.58 13.59 0.7M
2023-07-18 13.52 13.75 13.49 13.58 1.1M
2023-07-17 13.44 13.53 13.37 13.48 0.4M
2023-07-14 13.53 13.53 13.37 13.42 0.4M
2023-07-13 13.45 13.49 13.38 13.47 0.5M
2023-07-12 13.50 13.53 13.45 13.47 0.4M
2023-07-11 13.41 13.49 13.37 13.41 0.5M
2023-07-10 13.50 13.51 13.36 13.37 0.4M
2023-07-07 13.32 13.50 13.32 13.46 0.4M
2023-07-06 13.35 13.38 13.24 13.38 0.4M
2023-07-05 13.43 13.46 13.36 13.40 0.4M
2023-07-03 13.45 13.54 13.45 13.49 0.3M
2023-06-30 13.55 13.68 13.47 13.50 1.4M
2023-06-29 13.38 13.51 13.34 13.50 1.1M
2023-06-28 13.24 13.35 13.24 13.33 0.6M
2023-06-27 13.22 13.34 13.22 13.25 0.5M
2023-06-26 13.18 13.27 13.18 13.22 0.4M
2023-06-23 13.22 13.26 13.16 13.16 0.5M
2023-06-22 13.37 13.39 13.23 13.28 0.6M
2023-06-21 13.40 13.46 13.31 13.37 0.5M
2023-06-20 13.39 13.45 13.38 13.42 0.5M
2023-06-16 13.52 13.59 13.39 13.41 0.8M
2023-06-15 13.51 13.66 13.50 13.52 0.6M
2023-06-14 13.57 13.66 13.53 13.55 0.7M
2023-06-13 13.54 13.57 13.48 13.55 0.5M
2023-06-12 13.45 13.52 13.41 13.49 0.7M
2023-06-09 13.42 13.48 13.37 13.45 0.7M
2023-06-08 13.35 13.45 13.35 13.44 1.4M
2023-06-07 13.41 13.44 13.28 13.36 1.1M
2023-06-06 13.33 13.46 13.25 13.31 1.1M
2023-06-05 13.31 13.34 13.16 13.31 0.6M
2023-06-02 13.03 13.33 13.03 13.24 1.2M
2023-06-01 12.92 13.12 12.92 13.09 0.6M
2023-05-31 13.21 13.29 13.13 13.26 0.9M
2023-05-30 13.22 13.28 13.18 13.25 0.5M
2023-05-26 13.10 13.28 13.09 13.22 0.8M
2023-05-25 13.10 13.12 12.98 13.11 0.6M
2023-05-24 13.12 13.18 12.99 13.15 0.7M
2023-05-23 13.18 13.29 13.15 13.20 1.1M
2023-05-22 13.28 13.38 13.14 13.16 0.7M
2023-05-19 13.33 13.33 13.18 13.20 0.5M
2023-05-18 13.19 13.26 13.17 13.19 0.6M
2023-05-17 13.05 13.22 12.99 13.21 0.5M
2023-05-16 13.07 13.08 12.98 13.02 0.4M
2023-05-15 13.05 13.12 13.01 13.09 0.6M
2023-05-12 13.07 13.10 12.93 13.04 0.6M
2023-05-11 13.12 13.12 12.96 13.04 0.5M
2023-05-10 13.23 13.26 13.05 13.09 1.0M
2023-05-09 13.24 13.35 12.91 13.13 0.7M
2023-05-08 13.26 13.42 13.24 13.41 0.6M
2023-05-05 13.12 13.34 13.08 13.26 0.6M
2023-05-04 13.04 13.07 12.78 13.06 1.8M
2023-05-03 13.17 13.34 13.13 13.14 0.6M
2023-05-02 13.39 13.43 13.03 13.08 0.9M
2023-05-01 13.48 13.56 13.38 13.45 0.4M
2023-04-28 13.39 13.56 13.39 13.48 0.4M
2023-04-27 13.16 13.40 13.16 13.39 0.4M
2023-04-26 13.20 13.33 13.10 13.14 0.5M
2023-04-25 13.25 13.29 13.16 13.20 0.4M
2023-04-24 13.23 13.35 13.16 13.35 0.3M
2023-04-21 13.17 13.20 13.06 13.19 0.3M
2023-04-20 13.28 13.28 13.06 13.10 0.4M
2023-04-19 13.00 13.27 12.99 13.26 0.6M
2023-04-18 13.40 13.43 12.96 13.03 0.9M
2023-04-17 13.37 13.45 13.30 13.40 0.5M
2023-04-14 13.51 13.55 13.32 13.40 0.4M
2023-04-13 13.23 13.46 13.21 13.45 0.4M
2023-04-12 13.21 13.30 13.17 13.26 0.4M
2023-04-11 13.28 13.33 13.15 13.17 0.7M
2023-04-10 13.31 13.38 13.08 13.22 0.8M
2023-04-06 13.32 13.37 13.27 13.36 0.4M
2023-04-05 13.35 13.38 13.20 13.29 0.7M
2023-04-04 13.44 13.50 13.24 13.37 0.6M
2023-04-03 13.53 13.60 13.35 13.47 0.7M
2023-03-31 13.39 13.58 13.35 13.56 1.0M
2023-03-30 13.28 13.40 13.24 13.31 1.0M
2023-03-29 13.10 13.33 13.05 13.24 1.0M
2023-03-28 13.01 13.16 13.00 13.04 0.4M
2023-03-27 13.13 13.20 13.05 13.08 0.5M
2023-03-24 12.58 13.04 12.57 13.00 0.8M
2023-03-23 12.76 13.00 12.67 12.70 0.9M
2023-03-22 13.01 13.04 12.75 12.75 0.8M
2023-03-21 12.79 13.04 12.75 12.99 0.7M
2023-03-20 12.50 12.66 12.44 12.62 1.1M
2023-03-17 12.58 12.64 12.38 12.38 1.5M
2023-03-16 12.51 12.78 12.36 12.68 0.8M
2023-03-15 12.56 12.68 12.43 12.58 1.1M
2023-03-14 12.65 13.10 12.65 12.80 0.9M
2023-03-13 12.46 12.70 12.27 12.46 1.9M
2023-03-10 13.10 13.14 12.60 12.60 1.9M
2023-03-09 13.52 13.57 13.16 13.16 1.2M
2023-03-08 13.69 13.73 13.52 13.55 0.8M
2023-03-07 13.77 13.81 13.63 13.70 0.6M
2023-03-06 13.81 13.88 13.77 13.79 0.5M
2023-03-03 13.65 13.81 13.61 13.75 0.5M
2023-03-02 13.58 13.69 13.57 13.64 0.6M
2023-03-01 14.10 14.14 13.95 13.99 1.0M
2023-02-28 14.11 14.19 13.95 14.09 1.4M
2023-02-27 14.00 14.14 14.00 14.03 1.1M
2023-02-24 13.87 13.97 13.78 13.89 0.5M
2023-02-23 13.91 14.01 13.73 13.91 0.7M
2023-02-22 13.52 13.92 13.52 13.90 1.4M
2023-02-21 13.65 13.67 13.52 13.58 0.6M
2023-02-17 13.70 13.75 13.65 13.68 0.7M
2023-02-16 13.67 13.81 13.60 13.68 0.4M
2023-02-15 13.63 13.69 13.62 13.67 0.5M
2023-02-14 13.81 13.85 13.70 13.73 0.4M
2023-02-13 13.67 13.83 13.67 13.79 0.6M
2023-02-10 13.56 13.85 13.53 13.69 0.7M
2023-02-09 14.00 14.08 13.52 13.56 0.8M
2023-02-08 14.08 14.08 13.81 13.91 0.7M
2023-02-07 13.85 14.11 13.72 14.09 1.3M
2023-02-06 13.76 13.85 13.62 13.82 0.6M
2023-02-03 13.89 13.89 13.78 13.82 0.7M
2023-02-02 13.98 14.07 13.91 13.94 0.5M
2023-02-01 13.69 14.20 13.68 13.96 1.2M
2023-01-31 13.69 13.73 13.64 13.70 0.4M
2023-01-30 13.82 13.94 13.67 13.69 0.5M
2023-01-27 13.82 13.99 13.80 13.88 0.9M
2023-01-26 13.75 13.89 13.62 13.83 1.1M
2023-01-25 13.55 13.70 13.49 13.67 0.4M
2023-01-24 13.64 13.74 13.53 13.60 0.6M
2023-01-23 13.52 13.65 13.45 13.62 0.7M
2023-01-20 13.58 13.62 13.47 13.55 0.5M
2023-01-19 13.61 13.73 13.48 13.57 0.5M
2023-01-18 13.77 13.85 13.64 13.67 0.4M
2023-01-17 13.70 13.96 13.68 13.75 0.5M
2023-01-13 13.76 13.85 13.68 13.73 0.4M
2023-01-12 13.85 13.91 13.78 13.83 0.5M
2023-01-11 13.49 13.87 13.49 13.86 0.9M
2023-01-10 13.36 13.47 13.28 13.43 0.5M
2023-01-09 13.21 13.39 13.18 13.33 0.6M
2023-01-06 13.23 13.31 13.13 13.15 0.8M
2023-01-05 13.24 13.25 13.17 13.19 0.4M
2023-01-04 13.37 13.37 13.19 13.24 0.5M
2023-01-03 13.23 13.32 13.11 13.16 0.5M