Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
12.46
+0.05 (0.40%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.39 | 12.46 | 12.31 | 12.46 | 12.46 | 0.40% | 1,398,879 |
| Sep 24, 2026 | 12.44 | 12.49 | 12.29 | 12.41 | 12.41 | -0.32% | 1,658,833 |
| Sep 23, 2026 | 12.53 | 12.54 | 12.41 | 12.45 | 12.45 | -0.64% | 868,154 |
| Sep 22, 2026 | 12.57 | 12.64 | 12.52 | 12.53 | 12.53 | -0.16% | 1,162,977 |
| Sep 21, 2026 | 12.61 | 12.62 | 12.50 | 12.55 | 12.55 | 0.08% | 625,444 |
| Sep 18, 2026 | 12.68 | 12.71 | 12.46 | 12.54 | 12.54 | -1.49% | 1,831,179 |
| Sep 17, 2026 | 12.55 | 12.86 | 12.55 | 12.73 | 12.73 | 2.25% | 1,715,582 |
| Sep 16, 2026 | 12.40 | 12.52 | 12.33 | 12.45 | 12.45 | 0.16% | 1,717,302 |
| Sep 15, 2026 | 12.41 | 12.50 | 12.33 | 12.43 | 12.43 | -0.32% | 1,449,564 |
| Sep 14, 2026 | 12.50 | 12.54 | 12.39 | 12.47 | 12.47 | 0.08% | 1,070,664 |
| Sep 11, 2026 | 12.77 | 12.83 | 12.70 | 12.79 | 12.46 | 0.71% | 1,342,482 |
| Sep 10, 2026 | 12.81 | 12.81 | 12.65 | 12.70 | 12.37 | -1.01% | 1,404,207 |
| Sep 9, 2026 | 12.85 | 12.93 | 12.70 | 12.83 | 12.50 | 0.39% | 2,125,288 |
| Sep 8, 2026 | 12.97 | 13.05 | 12.71 | 12.78 | 12.45 | -1.69% | 1,698,390 |
| Sep 4, 2026 | 12.95 | 13.04 | 12.93 | 13.00 | 12.66 | 0.23% | 918,227 |
| Sep 3, 2026 | 12.93 | 13.08 | 12.84 | 12.97 | 12.64 | 0.15% | 1,173,998 |
| Sep 2, 2026 | 12.98 | 13.00 | 12.85 | 12.95 | 12.62 | 0.47% | 1,332,949 |
| Sep 1, 2026 | 13.12 | 13.13 | 12.88 | 12.89 | 12.56 | -2.05% | 1,377,471 |
| Aug 31, 2026 | 12.98 | 13.23 | 12.97 | 13.16 | 12.82 | 1.00% | 892,296 |
| Aug 28, 2026 | 13.14 | 13.19 | 12.96 | 13.03 | 12.69 | -0.31% | 866,231 |
| Aug 27, 2026 | 13.11 | 13.18 | 13.01 | 13.07 | 12.73 | -0.31% | 981,932 |
| Aug 26, 2026 | 13.14 | 13.20 | 13.11 | 13.11 | 12.77 | - | 692,891 |
| Aug 25, 2026 | 13.24 | 13.26 | 13.06 | 13.11 | 12.77 | -0.98% | 1,007,026 |
| Aug 24, 2026 | 13.20 | 13.31 | 13.14 | 13.24 | 12.90 | 0.30% | 1,161,638 |
| Aug 21, 2026 | 13.28 | 13.30 | 13.10 | 13.20 | 12.86 | -0.08% | 1,214,665 |
| Aug 20, 2026 | 13.18 | 13.26 | 13.10 | 13.21 | 12.87 | 0.30% | 649,012 |
| Aug 19, 2026 | 13.07 | 13.27 | 13.07 | 13.17 | 12.83 | 0.77% | 836,912 |
| Aug 18, 2026 | 13.12 | 13.14 | 13.03 | 13.07 | 12.73 | -0.38% | 683,272 |
| Aug 17, 2026 | 13.23 | 13.29 | 13.11 | 13.12 | 12.78 | -1.06% | 1,285,229 |
| Aug 14, 2026 | 13.32 | 13.37 | 13.23 | 13.26 | 12.92 | -1.04% | 1,350,426 |
| Aug 13, 2026 | 13.14 | 13.46 | 13.13 | 13.40 | 13.05 | 2.37% | 1,598,801 |
| Aug 12, 2026 | 13.13 | 13.17 | 12.93 | 13.09 | 12.75 | -0.68% | 869,825 |
| Aug 11, 2026 | 13.12 | 13.25 | 13.06 | 13.18 | 12.84 | 0.38% | 989,009 |
| Aug 10, 2026 | 13.12 | 13.15 | 12.96 | 13.13 | 12.79 | -0.30% | 1,187,249 |
| Aug 7, 2026 | 13.00 | 13.26 | 13.00 | 13.17 | 12.83 | 0.84% | 1,768,915 |
| Aug 6, 2026 | 12.83 | 13.11 | 12.80 | 13.06 | 12.72 | 1.95% | 1,240,078 |
| Aug 5, 2026 | 13.09 | 13.11 | 12.71 | 12.81 | 12.48 | -2.06% | 1,613,190 |
| Aug 4, 2026 | 13.12 | 13.23 | 13.00 | 13.08 | 12.74 | -0.83% | 1,750,092 |
| Aug 3, 2026 | 12.95 | 13.23 | 12.92 | 13.19 | 12.85 | 2.81% | 1,443,829 |
| Jul 31, 2026 | 12.82 | 12.92 | 12.69 | 12.83 | 12.50 | -0.08% | 610,107 |
| Jul 30, 2026 | 12.85 | 12.92 | 12.62 | 12.84 | 12.51 | 0.31% | 1,050,976 |
| Jul 29, 2026 | 12.96 | 13.05 | 12.76 | 12.80 | 12.47 | -1.23% | 747,644 |
| Jul 28, 2026 | 12.93 | 13.04 | 12.91 | 12.96 | 12.63 | 0.62% | 1,048,046 |
| Jul 27, 2026 | 12.82 | 12.94 | 12.80 | 12.88 | 12.55 | 0.78% | 833,352 |
| Jul 24, 2026 | 12.80 | 12.85 | 12.63 | 12.78 | 12.45 | - | 857,467 |
| Jul 23, 2026 | 12.75 | 12.83 | 12.62 | 12.78 | 12.45 | -0.54% | 746,389 |
| Jul 22, 2026 | 13.04 | 13.05 | 12.76 | 12.85 | 12.52 | -1.23% | 944,080 |
| Jul 21, 2026 | 12.98 | 13.06 | 12.90 | 13.01 | 12.67 | 0.46% | 561,883 |
| Jul 20, 2026 | 13.06 | 13.19 | 12.78 | 12.95 | 12.62 | -0.84% | 728,211 |
| Jul 17, 2026 | 13.33 | 13.42 | 13.02 | 13.06 | 12.72 | -2.03% | 789,963 |