Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
14.18
-0.01 (-0.07%)
May 7, 2025, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 14.23 | 14.26 | 14.04 | 14.18 | 14.18 | -0.07% | 1,508,601 |
| May 6, 2025 | 14.01 | 14.27 | 14.01 | 14.19 | 14.19 | 0.42% | 1,889,616 |
| May 5, 2025 | 14.31 | 14.31 | 14.11 | 14.13 | 14.13 | -1.40% | 1,158,367 |
| May 2, 2025 | 14.13 | 14.36 | 14.09 | 14.33 | 14.33 | 1.92% | 1,098,533 |
| May 1, 2025 | 14.25 | 14.35 | 14.04 | 14.06 | 14.06 | -1.82% | 852,264 |
| Apr 30, 2025 | 14.22 | 14.34 | 14.08 | 14.32 | 14.32 | 0.14% | 1,359,325 |
| Apr 29, 2025 | 14.53 | 14.53 | 14.21 | 14.30 | 14.30 | -1.58% | 1,748,666 |
| Apr 28, 2025 | 14.44 | 14.57 | 14.41 | 14.53 | 14.53 | 0.62% | 1,114,532 |
| Apr 25, 2025 | 14.48 | 14.52 | 14.36 | 14.44 | 14.44 | -0.14% | 1,358,828 |
| Apr 24, 2025 | 14.34 | 14.53 | 14.32 | 14.46 | 14.46 | 0.84% | 917,442 |
| Apr 23, 2025 | 14.26 | 14.48 | 14.25 | 14.34 | 14.34 | 2.36% | 1,934,386 |
| Apr 22, 2025 | 13.88 | 14.15 | 13.87 | 14.01 | 14.01 | 1.16% | 1,437,170 |
| Apr 21, 2025 | 14.06 | 14.14 | 13.79 | 13.85 | 13.85 | -1.98% | 1,283,264 |
| Apr 17, 2025 | 13.89 | 14.24 | 13.89 | 14.13 | 14.13 | 2.61% | 1,258,389 |
| Apr 16, 2025 | 13.95 | 14.09 | 13.73 | 13.77 | 13.77 | -1.50% | 2,211,904 |
| 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 |