Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
14.72
-0.24 (-1.60%)
At close: Aug 1, 2025, 4:00 PM
15.01
+0.29 (1.97%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.84 | 14.87 | 14.62 | 14.72 | 14.72 | -1.60% | 1,173,590 |
| Jul 31, 2025 | 14.91 | 15.04 | 14.89 | 14.96 | 14.96 | 0.34% | 969,201 |
| Jul 30, 2025 | 15.05 | 15.18 | 14.86 | 14.91 | 14.91 | -0.93% | 1,166,935 |
| Jul 29, 2025 | 15.15 | 15.15 | 14.88 | 15.05 | 15.05 | -0.33% | 1,098,696 |
| Jul 28, 2025 | 15.32 | 15.40 | 15.06 | 15.10 | 15.10 | -1.69% | 952,044 |
| Jul 25, 2025 | 15.36 | 15.42 | 15.29 | 15.36 | 15.36 | - | 782,551 |
| Jul 24, 2025 | 15.50 | 15.55 | 15.32 | 15.36 | 15.36 | -0.78% | 877,348 |
| Jul 23, 2025 | 15.41 | 15.52 | 15.41 | 15.48 | 15.48 | 0.85% | 852,372 |
| Jul 22, 2025 | 15.20 | 15.36 | 15.11 | 15.35 | 15.35 | 1.39% | 775,905 |
| Jul 21, 2025 | 15.48 | 15.55 | 15.11 | 15.14 | 15.14 | -1.94% | 1,146,458 |
| Jul 18, 2025 | 15.50 | 15.63 | 15.43 | 15.44 | 15.44 | -0.26% | 1,749,601 |
| Jul 17, 2025 | 15.31 | 15.49 | 15.30 | 15.48 | 15.48 | 1.04% | 1,342,742 |
| Jul 16, 2025 | 15.17 | 15.32 | 15.04 | 15.32 | 15.32 | 1.06% | 1,124,525 |
| Jul 15, 2025 | 15.28 | 15.36 | 15.16 | 15.16 | 15.16 | -0.79% | 1,510,800 |
| Jul 14, 2025 | 15.21 | 15.28 | 15.10 | 15.28 | 15.28 | 0.53% | 1,189,074 |
| Jul 11, 2025 | 15.07 | 15.25 | 15.07 | 15.20 | 15.20 | 0.73% | 1,229,765 |
| Jul 10, 2025 | 14.90 | 15.13 | 14.88 | 15.09 | 15.09 | 0.94% | 1,406,654 |
| Jul 9, 2025 | 14.91 | 14.97 | 14.85 | 14.95 | 14.95 | 0.67% | 930,375 |
| Jul 8, 2025 | 14.78 | 14.93 | 14.78 | 14.85 | 14.85 | 0.75% | 1,099,399 |
| Jul 7, 2025 | 14.80 | 14.81 | 14.69 | 14.74 | 14.74 | -0.20% | 1,039,804 |
| Jul 3, 2025 | 14.67 | 14.80 | 14.64 | 14.77 | 14.77 | 0.68% | 669,003 |
| Jul 2, 2025 | 14.51 | 14.70 | 14.51 | 14.67 | 14.67 | 1.17% | 1,405,096 |
| Jul 1, 2025 | 14.59 | 14.60 | 14.43 | 14.50 | 14.50 | -1.02% | 1,109,940 |
| Jun 30, 2025 | 14.44 | 14.80 | 14.36 | 14.65 | 14.65 | 1.45% | 3,617,334 |
| Jun 27, 2025 | 14.49 | 14.63 | 14.36 | 14.44 | 14.44 | -0.07% | 1,707,999 |
| Jun 26, 2025 | 14.49 | 14.66 | 14.44 | 14.45 | 14.45 | 0.21% | 2,400,410 |
| Jun 25, 2025 | 14.50 | 14.51 | 14.23 | 14.42 | 14.42 | -0.07% | 1,968,894 |
| Jun 24, 2025 | 14.41 | 14.62 | 14.26 | 14.43 | 14.43 | 1.26% | 1,989,158 |
| Jun 23, 2025 | 14.60 | 14.62 | 14.19 | 14.25 | 14.25 | -2.46% | 3,249,233 |
| Jun 20, 2025 | 14.72 | 14.77 | 14.61 | 14.61 | 14.61 | -0.68% | 1,021,929 |
| Jun 18, 2025 | 14.54 | 14.79 | 14.53 | 14.71 | 14.71 | 1.17% | 849,294 |
| Jun 17, 2025 | 14.45 | 14.58 | 14.31 | 14.54 | 14.54 | 0.62% | 1,062,362 |
| Jun 16, 2025 | 14.77 | 14.89 | 14.43 | 14.45 | 14.45 | -1.63% | 1,382,963 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.65 | 14.69 | 14.69 | -3.42% | 970,369 |
| Jun 12, 2025 | 15.22 | 15.23 | 15.11 | 15.21 | 14.82 | -0.07% | 1,463,485 |
| Jun 11, 2025 | 15.20 | 15.34 | 15.16 | 15.22 | 14.83 | -0.39% | 1,191,495 |
| Jun 10, 2025 | 15.24 | 15.29 | 15.12 | 15.28 | 14.89 | 0.33% | 1,043,992 |
| Jun 9, 2025 | 15.15 | 15.31 | 15.14 | 15.23 | 14.84 | 0.73% | 992,962 |
| Jun 6, 2025 | 15.08 | 15.15 | 15.04 | 15.12 | 14.73 | 0.53% | 716,035 |
| Jun 5, 2025 | 15.04 | 15.06 | 14.96 | 15.04 | 14.65 | 0.27% | 730,159 |
| Jun 4, 2025 | 15.02 | 15.09 | 14.99 | 15.00 | 14.61 | -0.13% | 974,991 |
| Jun 3, 2025 | 15.17 | 15.17 | 15.00 | 15.02 | 14.63 | -0.79% | 1,612,289 |
| Jun 2, 2025 | 15.22 | 15.23 | 15.01 | 15.14 | 14.75 | -0.46% | 894,975 |
| May 30, 2025 | 15.14 | 15.25 | 15.14 | 15.21 | 14.82 | -0.46% | 1,041,441 |
| May 29, 2025 | 15.19 | 15.32 | 15.11 | 15.28 | 14.89 | 0.73% | 1,359,539 |
| May 28, 2025 | 15.19 | 15.22 | 15.12 | 15.17 | 14.78 | 0.26% | 1,034,746 |
| May 27, 2025 | 15.04 | 15.15 | 14.96 | 15.13 | 14.74 | 1.20% | 1,036,464 |
| May 23, 2025 | 14.78 | 14.98 | 14.74 | 14.95 | 14.56 | 0.40% | 673,086 |
| May 22, 2025 | 14.89 | 14.96 | 14.82 | 14.89 | 14.51 | - | 1,021,964 |
| May 21, 2025 | 15.08 | 15.15 | 14.88 | 14.89 | 14.51 | -1.91% | 1,157,558 |