Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
13.98
+0.27 (1.97%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.75 | 14.05 | 13.75 | 13.98 | 13.98 | 1.97% | 1,762,728 |
| Apr 14, 2025 | 13.85 | 13.87 | 13.60 | 13.71 | 13.71 | 0.22% | 2,149,467 |
| Apr 11, 2025 | 13.64 | 13.76 | 13.26 | 13.68 | 13.68 | 0.29% | 2,629,547 |
| Apr 10, 2025 | 13.90 | 13.96 | 13.38 | 13.64 | 13.64 | -3.06% | 2,146,510 |
| Apr 9, 2025 | 12.90 | 14.19 | 12.68 | 14.07 | 14.07 | 7.98% | 3,907,066 |
| Apr 8, 2025 | 13.80 | 14.05 | 12.87 | 13.03 | 13.03 | -2.62% | 3,489,999 |
| Apr 7, 2025 | 13.53 | 14.02 | 13.16 | 13.38 | 13.38 | -3.67% | 3,826,879 |
| Apr 4, 2025 | 14.60 | 14.61 | 13.88 | 13.89 | 13.89 | -6.28% | 4,193,102 |
| Apr 3, 2025 | 14.98 | 15.01 | 14.78 | 14.82 | 14.82 | -2.18% | 2,031,273 |
| Apr 2, 2025 | 15.22 | 15.22 | 15.07 | 15.15 | 15.15 | -0.39% | 686,779 |
| Apr 1, 2025 | 15.11 | 15.28 | 15.11 | 15.21 | 15.21 | 0.46% | 751,957 |
| Mar 31, 2025 | 15.18 | 15.20 | 14.93 | 15.14 | 15.14 | -0.72% | 1,509,903 |
| Mar 28, 2025 | 15.36 | 15.42 | 15.16 | 15.25 | 15.25 | -0.78% | 1,653,713 |
| Mar 27, 2025 | 15.35 | 15.46 | 15.32 | 15.37 | 15.37 | 0.33% | 1,603,462 |
| Mar 26, 2025 | 15.22 | 15.40 | 15.22 | 15.32 | 15.32 | - | 1,230,207 |
| Mar 25, 2025 | 15.25 | 15.37 | 15.22 | 15.32 | 15.32 | 0.92% | 1,524,423 |
| Mar 24, 2025 | 15.15 | 15.21 | 15.12 | 15.18 | 15.18 | 0.40% | 1,103,544 |
| Mar 21, 2025 | 15.00 | 15.17 | 15.00 | 15.12 | 15.12 | 0.20% | 1,644,152 |
| Mar 20, 2025 | 15.01 | 15.17 | 14.98 | 15.09 | 15.09 | 0.47% | 977,041 |
| Mar 19, 2025 | 15.05 | 15.10 | 14.95 | 15.02 | 15.02 | 0.07% | 1,466,280 |
| Mar 18, 2025 | 14.97 | 15.02 | 14.93 | 15.01 | 15.01 | 0.33% | 1,174,362 |
| Mar 17, 2025 | 14.70 | 15.01 | 14.70 | 14.96 | 14.96 | 1.98% | 1,246,386 |
| Mar 14, 2025 | 14.58 | 14.67 | 14.54 | 14.67 | 14.67 | 1.45% | 1,453,744 |
| Mar 13, 2025 | 14.62 | 14.68 | 14.45 | 14.46 | 14.46 | -0.82% | 1,460,895 |
| Mar 12, 2025 | 14.70 | 14.80 | 14.56 | 14.58 | 14.58 | -0.41% | 1,443,903 |
| Mar 11, 2025 | 14.94 | 14.98 | 14.53 | 14.64 | 14.64 | -1.81% | 2,091,201 |
| Mar 10, 2025 | 14.94 | 15.05 | 14.82 | 14.91 | 14.91 | -0.80% | 1,359,526 |
| Mar 7, 2025 | 14.84 | 15.04 | 14.78 | 15.03 | 15.03 | 1.49% | 1,513,374 |
| Mar 6, 2025 | 15.06 | 15.06 | 14.78 | 14.81 | 14.81 | -1.66% | 1,992,903 |
| Mar 5, 2025 | 15.06 | 15.10 | 14.97 | 15.06 | 15.06 | -0.07% | 1,568,339 |
| Mar 4, 2025 | 15.10 | 15.19 | 14.96 | 15.07 | 15.07 | -0.86% | 2,134,099 |
| Mar 3, 2025 | 15.38 | 15.47 | 15.13 | 15.20 | 15.20 | -3.00% | 1,693,226 |
| Feb 28, 2025 | 15.55 | 15.74 | 15.55 | 15.67 | 15.28 | 0.90% | 2,070,772 |
| Feb 27, 2025 | 15.56 | 15.64 | 15.48 | 15.53 | 15.14 | -0.19% | 1,502,820 |
| Feb 26, 2025 | 15.72 | 15.78 | 15.54 | 15.56 | 15.17 | -0.83% | 1,334,385 |
| Feb 25, 2025 | 15.80 | 15.85 | 15.66 | 15.69 | 15.30 | -0.51% | 1,612,247 |
| Feb 24, 2025 | 15.86 | 15.90 | 15.69 | 15.77 | 15.38 | -0.38% | 1,515,060 |
| Feb 21, 2025 | 15.90 | 16.00 | 15.81 | 15.83 | 15.43 | -0.44% | 1,240,359 |
| Feb 20, 2025 | 15.91 | 15.97 | 15.77 | 15.90 | 15.50 | -0.13% | 2,106,690 |
| Feb 19, 2025 | 15.90 | 15.95 | 15.86 | 15.92 | 15.52 | -0.25% | 1,211,837 |
| Feb 18, 2025 | 16.00 | 16.01 | 15.91 | 15.96 | 15.56 | 0.19% | 1,699,116 |
| Feb 14, 2025 | 15.95 | 16.00 | 15.88 | 15.93 | 15.53 | 0.06% | 1,664,246 |
| Feb 13, 2025 | 15.84 | 15.92 | 15.80 | 15.92 | 15.52 | 0.57% | 1,200,395 |
| Feb 12, 2025 | 15.68 | 15.84 | 15.66 | 15.83 | 15.43 | 0.89% | 1,546,284 |
| Feb 11, 2025 | 15.61 | 15.75 | 15.60 | 15.69 | 15.30 | 0.06% | 1,144,633 |
| Feb 10, 2025 | 15.58 | 15.69 | 15.50 | 15.68 | 15.29 | 0.84% | 1,038,512 |
| Feb 7, 2025 | 15.42 | 15.57 | 15.42 | 15.55 | 15.16 | 0.78% | 1,176,321 |
| Feb 6, 2025 | 15.35 | 15.43 | 15.25 | 15.43 | 15.04 | 0.78% | 1,301,894 |
| Feb 5, 2025 | 15.19 | 15.45 | 15.11 | 15.31 | 14.93 | -2.30% | 3,420,052 |
| Feb 4, 2025 | 15.73 | 15.75 | 15.63 | 15.67 | 15.28 | -0.38% | 1,198,448 |