Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
14.99
+0.21 (1.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.94 | 14.95 | 14.78 | 14.78 | 14.78 | -1.20% | 1,567,715 |
| Sep 24, 2024 | 15.00 | 15.06 | 14.95 | 14.96 | 14.96 | -0.13% | 1,269,284 |
| Sep 23, 2024 | 14.89 | 15.00 | 14.87 | 14.98 | 14.98 | 0.60% | 1,123,601 |
| Sep 20, 2024 | 14.93 | 14.93 | 14.84 | 14.89 | 14.89 | -0.20% | 1,231,939 |
| Sep 19, 2024 | 15.00 | 15.09 | 14.89 | 14.92 | 14.92 | -0.20% | 1,467,706 |
| Sep 18, 2024 | 14.85 | 14.99 | 14.85 | 14.95 | 14.95 | 0.61% | 737,928 |
| Sep 17, 2024 | 15.05 | 15.07 | 14.84 | 14.86 | 14.86 | -1.26% | 1,420,179 |
| Sep 16, 2024 | 15.10 | 15.14 | 15.01 | 15.05 | 15.05 | -0.27% | 1,265,018 |
| Sep 13, 2024 | 14.91 | 15.09 | 14.91 | 15.09 | 15.09 | 1.48% | 1,293,099 |
| Sep 12, 2024 | 14.75 | 14.92 | 14.73 | 14.87 | 14.87 | 1.16% | 1,029,702 |
| Sep 11, 2024 | 14.63 | 14.72 | 14.47 | 14.70 | 14.70 | 0.14% | 1,590,381 |
| Sep 10, 2024 | 14.80 | 14.81 | 14.64 | 14.68 | 14.68 | -0.47% | 1,713,762 |
| Sep 9, 2024 | 14.85 | 14.93 | 14.74 | 14.75 | 14.75 | -0.07% | 1,404,552 |
| Sep 6, 2024 | 14.91 | 14.97 | 14.69 | 14.76 | 14.76 | -0.87% | 1,257,023 |
| Sep 5, 2024 | 14.90 | 14.97 | 14.85 | 14.89 | 14.89 | -0.07% | 1,160,033 |
| Sep 4, 2024 | 14.97 | 15.04 | 14.86 | 14.90 | 14.90 | - | 1,452,050 |
| Sep 3, 2024 | 14.84 | 14.96 | 14.83 | 14.90 | 14.90 | 0.07% | 1,417,160 |
| Aug 30, 2024 | 14.74 | 14.94 | 14.73 | 14.89 | 14.89 | -1.33% | 1,715,811 |
| Aug 29, 2024 | 15.15 | 15.40 | 14.99 | 15.09 | 14.71 | 0.67% | 2,725,995 |
| Aug 28, 2024 | 15.07 | 15.11 | 14.99 | 14.99 | 14.61 | -0.73% | 1,356,081 |
| Aug 27, 2024 | 15.05 | 15.14 | 14.98 | 15.10 | 14.72 | 0.94% | 1,231,188 |
| Aug 26, 2024 | 15.04 | 15.08 | 14.93 | 14.96 | 14.58 | -0.20% | 1,661,120 |
| Aug 23, 2024 | 15.10 | 15.10 | 14.97 | 14.99 | 14.61 | -0.20% | 1,911,544 |
| Aug 22, 2024 | 15.00 | 15.11 | 14.99 | 15.02 | 14.64 | 0.27% | 1,281,897 |
| Aug 21, 2024 | 14.85 | 15.02 | 14.83 | 14.98 | 14.60 | 1.70% | 1,521,539 |
| Aug 20, 2024 | 14.78 | 14.84 | 14.72 | 14.73 | 14.35 | -0.27% | 1,046,619 |
| Aug 19, 2024 | 14.66 | 14.79 | 14.64 | 14.77 | 14.39 | 0.96% | 1,321,124 |
| Aug 16, 2024 | 14.50 | 14.72 | 14.49 | 14.63 | 14.26 | - | 1,481,409 |
| Aug 15, 2024 | 14.48 | 14.64 | 14.44 | 14.63 | 14.16 | 1.32% | 1,895,804 |
| Aug 14, 2024 | 14.47 | 14.53 | 14.39 | 14.44 | 13.98 | -0.07% | 1,764,500 |
| Aug 13, 2024 | 14.44 | 14.53 | 14.39 | 14.45 | 13.99 | 0.63% | 1,980,379 |
| Aug 12, 2024 | 14.46 | 14.53 | 14.34 | 14.36 | 13.90 | -0.28% | 1,359,647 |
| Aug 9, 2024 | 14.39 | 14.45 | 14.32 | 14.40 | 13.94 | 0.07% | 1,412,616 |
| Aug 8, 2024 | 14.44 | 14.46 | 14.25 | 14.39 | 13.93 | -0.14% | 3,034,415 |
| Aug 7, 2024 | 14.66 | 14.74 | 14.38 | 14.41 | 13.95 | -1.37% | 1,817,796 |
| Aug 6, 2024 | 14.55 | 14.77 | 14.05 | 14.61 | 14.14 | 0.69% | 2,827,845 |
| Aug 5, 2024 | 14.40 | 14.69 | 14.27 | 14.51 | 14.04 | -1.49% | 2,577,680 |
| Aug 2, 2024 | 15.05 | 15.06 | 14.71 | 14.73 | 14.26 | -2.71% | 2,522,708 |
| Aug 1, 2024 | 15.25 | 15.30 | 15.09 | 15.14 | 14.65 | -0.92% | 1,782,111 |
| Jul 31, 2024 | 15.48 | 15.50 | 15.25 | 15.28 | 14.79 | -1.10% | 1,065,518 |
| Jul 30, 2024 | 15.51 | 15.51 | 15.40 | 15.45 | 14.95 | 0.06% | 830,298 |
| Jul 29, 2024 | 15.45 | 15.48 | 15.36 | 15.44 | 14.94 | -0.06% | 955,835 |
| Jul 26, 2024 | 15.42 | 15.48 | 15.37 | 15.45 | 14.95 | 0.32% | 1,512,008 |
| Jul 25, 2024 | 15.48 | 15.58 | 15.39 | 15.40 | 14.91 | -0.32% | 954,918 |
| Jul 24, 2024 | 15.58 | 15.60 | 15.41 | 15.45 | 14.95 | -0.58% | 1,089,301 |
| Jul 23, 2024 | 15.55 | 15.61 | 15.52 | 15.54 | 15.04 | -0.38% | 722,934 |
| Jul 22, 2024 | 15.50 | 15.71 | 15.50 | 15.60 | 15.10 | 0.84% | 858,495 |
| Jul 19, 2024 | 15.50 | 15.54 | 15.43 | 15.47 | 14.97 | -0.32% | 708,681 |
| Jul 18, 2024 | 15.63 | 15.67 | 15.41 | 15.52 | 15.02 | -0.45% | 1,229,237 |
| Jul 17, 2024 | 15.75 | 15.80 | 15.59 | 15.59 | 15.09 | -0.95% | 929,568 |
| Jul 16, 2024 | 15.82 | 15.89 | 15.68 | 15.74 | 15.23 | - | 1,206,397 |
| Jul 15, 2024 | 15.85 | 15.85 | 15.69 | 15.74 | 15.23 | -0.63% | 954,675 |
| Jul 12, 2024 | 16.00 | 16.08 | 15.82 | 15.84 | 15.33 | -1.00% | 1,647,848 |
| Jul 11, 2024 | 15.94 | 16.00 | 15.90 | 16.00 | 15.49 | 0.76% | 1,523,308 |
| Jul 10, 2024 | 15.70 | 15.88 | 15.70 | 15.88 | 15.37 | 1.28% | 968,100 |
| Jul 9, 2024 | 15.95 | 15.95 | 15.65 | 15.68 | 15.18 | -1.57% | 2,286,787 |
| Jul 8, 2024 | 15.82 | 15.95 | 15.77 | 15.93 | 15.42 | 1.01% | 1,313,837 |
| Jul 5, 2024 | 15.85 | 15.87 | 15.76 | 15.77 | 15.26 | -0.63% | 1,038,441 |
| Jul 3, 2024 | 15.78 | 15.99 | 15.75 | 15.87 | 15.36 | 0.95% | 683,596 |
| Jul 2, 2024 | 15.63 | 15.76 | 15.60 | 15.72 | 15.22 | 0.64% | 815,428 |
| Jul 1, 2024 | 15.74 | 15.82 | 15.60 | 15.62 | 15.12 | -0.57% | 1,032,622 |
| Jun 28, 2024 | 15.85 | 15.90 | 15.71 | 15.71 | 15.21 | -0.44% | 868,874 |
| Jun 27, 2024 | 15.53 | 15.81 | 15.50 | 15.78 | 15.27 | 1.81% | 2,015,869 |
| Jun 26, 2024 | 15.60 | 15.64 | 15.43 | 15.50 | 15.00 | -0.70% | 1,321,167 |
| Jun 25, 2024 | 15.75 | 15.81 | 15.58 | 15.61 | 15.11 | -0.83% | 1,320,429 |
| Jun 24, 2024 | 15.58 | 15.75 | 15.58 | 15.74 | 15.23 | 1.42% | 3,268,332 |
| Jun 21, 2024 | 15.67 | 15.72 | 15.49 | 15.52 | 15.02 | -0.39% | 2,686,288 |
| Jun 20, 2024 | 15.70 | 15.85 | 15.54 | 15.58 | 15.08 | -0.19% | 3,168,361 |
| Jun 18, 2024 | 15.71 | 15.76 | 15.56 | 15.61 | 15.11 | -0.83% | 1,395,335 |
| Jun 17, 2024 | 15.74 | 15.89 | 15.67 | 15.74 | 15.23 | 0.45% | 2,515,353 |
| Jun 14, 2024 | 15.80 | 15.83 | 15.59 | 15.67 | 15.17 | -0.95% | 1,368,497 |
| Jun 13, 2024 | 15.86 | 15.93 | 15.77 | 15.82 | 15.31 | -0.50% | 1,150,073 |
| Jun 12, 2024 | 15.85 | 16.01 | 15.85 | 15.90 | 15.34 | 0.95% | 1,714,911 |
| Jun 11, 2024 | 16.07 | 16.15 | 15.72 | 15.75 | 15.20 | -1.75% | 3,173,774 |
| Jun 10, 2024 | 16.10 | 16.24 | 16.01 | 16.03 | 15.47 | -0.12% | 1,402,897 |
| Jun 7, 2024 | 16.03 | 16.18 | 16.03 | 16.05 | 15.49 | -0.06% | 942,812 |
| Jun 6, 2024 | 16.15 | 16.18 | 15.87 | 16.06 | 15.50 | -0.31% | 1,469,778 |
| Jun 5, 2024 | 16.17 | 16.25 | 16.00 | 16.11 | 15.54 | - | 1,709,198 |
| Jun 4, 2024 | 16.53 | 16.56 | 16.06 | 16.11 | 15.54 | -2.83% | 1,692,669 |
| Jun 3, 2024 | 16.65 | 16.76 | 16.49 | 16.58 | 16.00 | 0.06% | 1,339,731 |
| May 31, 2024 | 16.35 | 16.59 | 16.35 | 16.57 | 15.99 | 1.59% | 831,455 |
| May 30, 2024 | 16.30 | 16.38 | 16.27 | 16.31 | 15.74 | 0.06% | 585,217 |
| May 29, 2024 | 16.28 | 16.37 | 16.22 | 16.30 | 15.73 | -0.12% | 617,695 |
| May 28, 2024 | 16.30 | 16.45 | 16.23 | 16.32 | 15.75 | 0.43% | 808,042 |
| May 24, 2024 | 16.18 | 16.32 | 16.15 | 16.25 | 15.68 | 0.87% | 1,758,097 |
| May 23, 2024 | 16.25 | 16.28 | 16.09 | 16.11 | 15.54 | -0.86% | 606,983 |
| May 22, 2024 | 16.35 | 16.42 | 16.16 | 16.25 | 15.68 | -0.61% | 1,525,562 |
| May 21, 2024 | 16.44 | 16.50 | 16.34 | 16.35 | 15.78 | -0.49% | 718,201 |
| May 20, 2024 | 16.40 | 16.46 | 16.34 | 16.43 | 15.85 | 0.24% | 691,635 |
| May 17, 2024 | 16.48 | 16.48 | 16.34 | 16.39 | 15.81 | -0.24% | 374,536 |
| May 16, 2024 | 16.31 | 16.48 | 16.31 | 16.43 | 15.85 | 0.80% | 591,656 |
| May 15, 2024 | 16.65 | 16.68 | 16.29 | 16.30 | 15.73 | -2.22% | 919,356 |
| May 14, 2024 | 16.60 | 16.89 | 16.58 | 16.67 | 16.02 | 0.12% | 923,960 |
| May 13, 2024 | 16.80 | 16.85 | 16.61 | 16.65 | 16.01 | -0.48% | 617,965 |
| May 10, 2024 | 16.52 | 16.83 | 16.51 | 16.73 | 16.08 | 1.64% | 948,674 |
| May 9, 2024 | 16.64 | 16.77 | 16.43 | 16.46 | 15.82 | -0.84% | 861,549 |
| May 8, 2024 | 16.68 | 16.87 | 16.53 | 16.60 | 15.96 | -1.37% | 1,050,130 |
| May 7, 2024 | 17.10 | 17.12 | 16.78 | 16.83 | 16.18 | -1.52% | 1,157,153 |
| May 6, 2024 | 16.96 | 17.09 | 16.95 | 17.09 | 16.43 | 1.18% | 1,012,192 |
| May 3, 2024 | 16.85 | 16.93 | 16.77 | 16.89 | 16.24 | 0.30% | 605,139 |