Skip to main content
Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
15.30
+0.15 (0.99%)
At close: Nov 22, 2024, 4:00 PM
15.39
+0.09 (0.59%)
After-hours: Nov 22, 2024, 6:33 PM EST

Golub Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.2215.3215.1615.3015.300.99%1,226,529
Nov 21, 202415.2415.2715.0915.1515.15-0.46%1,806,452
Nov 20, 202415.2615.3615.0315.2215.22-2.00%2,394,690
Nov 19, 202415.4715.5515.4615.5315.530.06%1,719,632
Nov 18, 202415.3915.5515.3815.5215.520.78%1,097,612
Nov 15, 202415.4715.4715.3715.4015.40-801,909
Nov 14, 202415.4215.4715.3615.4015.400.26%1,162,953
Nov 13, 202415.2915.4215.2915.3615.360.07%944,128
Nov 12, 202415.3715.4715.3315.3515.35-0.45%845,147
Nov 11, 202415.4215.4515.3615.4215.420.26%1,129,353
Nov 8, 202415.3315.4215.3315.3815.380.13%1,147,492
Nov 7, 202415.3715.4415.3215.3615.36-0.19%877,730
Nov 6, 202415.2515.4415.0715.3915.392.60%1,583,067
Nov 5, 202414.9015.0614.8915.0015.000.47%869,100
Nov 4, 202415.1015.1014.8814.9314.93-0.99%1,010,804
Nov 1, 202415.1615.2315.0815.0815.08-0.40%1,294,483
Oct 31, 202415.3115.3515.0715.1415.14-0.92%1,107,441
Oct 30, 202415.3215.4515.2415.2815.28-0.46%826,823
Oct 29, 202415.5115.5115.3315.3515.35-1.03%1,089,678
Oct 28, 202415.3115.5515.3115.5115.511.51%1,164,192
Oct 25, 202415.5515.5515.2715.2815.28-1.74%1,565,792
Oct 24, 202415.4115.5515.3315.5515.550.91%1,503,425
Oct 23, 202415.4215.4915.3215.4115.41-1,017,265
Oct 22, 202415.5115.5615.4015.4115.41-0.52%1,110,405
Oct 21, 202415.4215.5115.4115.4915.490.32%946,730
Oct 18, 202415.4315.4815.3815.4415.44-863,268
Oct 17, 202415.3515.4515.3015.4415.440.59%1,077,985
Oct 16, 202415.3015.3515.2315.3515.350.72%1,314,642
Oct 15, 202415.1915.3415.1915.2415.240.59%949,990
Oct 14, 202415.0915.1715.0915.1515.150.40%635,751
Oct 11, 202415.0415.1115.0415.0915.090.20%810,843
Oct 10, 202415.0215.0914.9915.0615.06-0.07%1,363,651
Oct 9, 202415.1715.1815.0615.0715.07-0.66%951,388
Oct 8, 202415.2015.2015.0115.1715.17-0.07%948,024
Oct 7, 202415.1515.1915.0415.1815.180.07%1,738,539
Oct 4, 202415.1215.1815.0115.1715.170.86%1,097,731
Oct 3, 202414.9715.0514.9315.0415.040.27%1,092,648
Oct 2, 202414.9015.0314.9015.0015.000.74%1,075,748
Oct 1, 202415.0715.0914.8214.8914.89-1.46%1,657,814
Sep 30, 202414.9515.1614.9215.1115.111.00%3,713,081
Sep 27, 202415.0015.1014.9314.9614.96-0.20%2,237,895
Sep 26, 202414.8515.0814.8514.9914.991.42%1,693,504
Sep 25, 202414.9414.9514.7814.7814.78-1.20%1,567,715
Sep 24, 202415.0015.0614.9514.9614.96-0.13%1,269,284
Sep 23, 202414.8915.0014.8714.9814.980.60%1,123,601
Sep 20, 202414.9314.9314.8414.8914.89-0.20%1,231,939
Sep 19, 202415.0015.0914.8914.9214.92-0.20%1,467,706
Sep 18, 202414.8514.9914.8514.9514.950.61%737,928
Sep 17, 202415.0515.0714.8414.8614.86-1.26%1,420,179
Sep 16, 202415.1015.1415.0115.0515.05-0.27%1,265,018
Sep 13, 202414.9115.0914.9115.0915.091.48%1,293,099
Sep 12, 202414.7514.9214.7314.8714.871.16%1,029,702
Sep 11, 202414.6314.7214.4714.7014.700.14%1,590,381
Sep 10, 202414.8014.8114.6414.6814.68-0.47%1,713,762
Sep 9, 202414.8514.9314.7414.7514.75-0.07%1,404,552
Sep 6, 202414.9114.9714.6914.7614.76-0.87%1,257,023
Sep 5, 202414.9014.9714.8514.8914.89-0.07%1,160,033
Sep 4, 202414.9715.0414.8614.9014.90-1,452,050
Sep 3, 202414.8414.9614.8314.9014.900.07%1,417,160
Aug 30, 202414.7414.9414.7314.8914.89-1.33%1,715,811
Aug 29, 202415.1515.4014.9915.0914.710.67%2,725,995
Aug 28, 202415.0715.1114.9914.9914.61-0.73%1,356,081
Aug 27, 202415.0515.1414.9815.1014.720.94%1,231,188
Aug 26, 202415.0415.0814.9314.9614.58-0.20%1,661,120
Aug 23, 202415.1015.1014.9714.9914.61-0.20%1,911,544
Aug 22, 202415.0015.1114.9915.0214.640.27%1,281,897
Aug 21, 202414.8515.0214.8314.9814.601.70%1,521,539
Aug 20, 202414.7814.8414.7214.7314.35-0.27%1,046,619
Aug 19, 202414.6614.7914.6414.7714.390.96%1,321,124
Aug 16, 202414.5014.7214.4914.6314.26-1,481,409
Aug 15, 202414.4814.6414.4414.6314.161.32%1,895,804
Aug 14, 202414.4714.5314.3914.4413.98-0.07%1,764,500
Aug 13, 202414.4414.5314.3914.4513.990.63%1,980,379
Aug 12, 202414.4614.5314.3414.3613.90-0.28%1,359,647
Aug 9, 202414.3914.4514.3214.4013.940.07%1,412,616
Aug 8, 202414.4414.4614.2514.3913.93-0.14%3,034,415
Aug 7, 202414.6614.7414.3814.4113.95-1.37%1,817,796
Aug 6, 202414.5514.7714.0514.6114.140.69%2,827,845
Aug 5, 202414.4014.6914.2714.5114.04-1.49%2,577,680
Aug 2, 202415.0515.0614.7114.7314.26-2.71%2,522,708
Aug 1, 202415.2515.3015.0915.1414.65-0.92%1,782,111
Jul 31, 202415.4815.5015.2515.2814.79-1.10%1,065,518
Jul 30, 202415.5115.5115.4015.4514.950.06%830,298
Jul 29, 202415.4515.4815.3615.4414.94-0.06%955,835
Jul 26, 202415.4215.4815.3715.4514.950.32%1,512,008
Jul 25, 202415.4815.5815.3915.4014.91-0.32%954,918
Jul 24, 202415.5815.6015.4115.4514.95-0.58%1,089,301
Jul 23, 202415.5515.6115.5215.5415.04-0.38%722,934
Jul 22, 202415.5015.7115.5015.6015.100.84%858,495
Jul 19, 202415.5015.5415.4315.4714.97-0.32%708,681
Jul 18, 202415.6315.6715.4115.5215.02-0.45%1,229,237
Jul 17, 202415.7515.8015.5915.5915.09-0.95%929,568
Jul 16, 202415.8215.8915.6815.7415.23-1,206,397
Jul 15, 202415.8515.8515.6915.7415.23-0.63%954,675
Jul 12, 202416.0016.0815.8215.8415.33-1.00%1,647,848
Jul 11, 202415.9416.0015.9016.0015.490.76%1,523,308
Jul 10, 202415.7015.8815.7015.8815.371.28%968,100
Jul 9, 202415.9515.9515.6515.6815.18-1.57%2,286,787
Jul 8, 202415.8215.9515.7715.9315.421.01%1,313,837
Jul 5, 202415.8515.8715.7615.7715.26-0.63%1,038,441